KissMeData/217480/price/prices-20241101.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	20241129	161047	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231122	0.00	499	20231122	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231129	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
3	20241129	151103	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231122	0.00	499	20231122	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231129	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
4	20241129	141106	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231122	0.00	499	20231122	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231129	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
5	20241129	131101	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231122	0.00	499	20231122	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231129	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
6	20241129	121102	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231122	0.00	499	20231122	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231129	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
7	20241129	111106	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231122	0.00	499	20231122	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231129	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
8	20241129	101058	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231122	0.00	499	20231122	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231129	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
9	20241129	091102	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231122	0.00	499	20231122	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231129	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
10	20241128	161048	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231121	0.00	499	20231121	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231128	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
11	20241128	151108	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231121	0.00	499	20231121	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231128	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
12	20241128	141105	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231121	0.00	499	20231121	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231128	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
13	20241128	131104	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231121	0.00	499	20231121	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231128	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
14	20241128	121105	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231121	0.00	499	20231121	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231128	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
15	20241128	111108	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231121	0.00	499	20231121	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231128	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
16	20241128	101105	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231121	0.00	499	20231121	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231128	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
17	20241128	091101	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231121	0.00	499	20231121	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231128	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
18	20241127	161036	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231120	0.00	499	20231120	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
19	20241127	151058	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231120	0.00	499	20231120	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
20	20241127	141053	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231120	0.00	499	20231120	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
21	20241127	131050	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231120	0.00	499	20231120	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
22	20241127	121100	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231120	0.00	499	20231120	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
23	20241127	111055	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231120	0.00	499	20231120	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
24	20241127	101056	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231120	0.00	499	20231120	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
25	20241127	091055	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231120	0.00	499	20231120	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
26	20241126	161037	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231117	0.00	499	20231117	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
27	20241126	151049	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231117	0.00	499	20231117	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
28	20241126	141050	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231117	0.00	499	20231117	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
29	20241126	131045	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231117	0.00	499	20231117	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
30	20241126	121051	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231117	0.00	499	20231117	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
31	20241126	111056	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231117	0.00	499	20231117	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
32	20241126	101103	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231117	0.00	499	20231117	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
33	20241126	091053	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231117	0.00	499	20231117	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
34	20241125	161025	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231116	0.00	499	20231116	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
35	20241125	151046	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231116	0.00	499	20231116	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
36	20241125	141044	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231116	0.00	499	20231116	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
37	20241125	131036	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231116	0.00	499	20231116	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
38	20241125	121048	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231116	0.00	499	20231116	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
39	20241125	111041	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231116	0.00	499	20231116	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
40	20241125	101028	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231116	0.00	499	20231116	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
41	20241125	091030	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231116	0.00	499	20231116	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231127	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
42	20241122	160932	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231115	0.00	499	20231115	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
43	20241122	150946	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231115	0.00	499	20231115	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
44	20241122	140947	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231115	0.00	499	20231115	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
45	20241122	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	20231115	0.00	499	20231115	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
46	20241122	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	20231115	0.00	499	20231115	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
47	20241122	110939	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231115	0.00	499	20231115	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
48	20241122	100957	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231115	0.00	499	20231115	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
49	20241122	090949	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231115	0.00	499	20231115	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
50	20241121	160939	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231114	0.00	499	20231114	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231121	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
51	20241121	150958	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231114	0.00	499	20231114	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231121	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
52	20241121	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	20231114	0.00	499	20231114	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231121	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
53	20241121	130948	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231114	0.00	499	20231114	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231121	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
54	20241121	120949	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231114	0.00	499	20231114	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231121	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
55	20241121	110952	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231114	0.00	499	20231114	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231121	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
56	20241121	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	20231114	0.00	499	20231114	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231121	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
57	20241121	090954	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231114	0.00	499	20231114	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231121	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
58	20241120	160945	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231113	0.00	499	20231113	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
59	20241120	150957	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231113	0.00	499	20231113	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
60	20241120	141000	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231113	0.00	499	20231113	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
61	20241120	131002	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231113	0.00	499	20231113	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
62	20241120	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	20231113	0.00	499	20231113	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
63	20241120	111002	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231113	0.00	499	20231113	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
64	20241120	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	20231113	0.00	499	20231113	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
65	20241120	090959	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231113	0.00	499	20231113	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
66	20241119	160905	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231110	0.00	499	20231110	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
67	20241119	150920	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231110	0.00	499	20231110	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
68	20241119	140919	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231110	0.00	499	20231110	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
69	20241119	130922	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231110	0.00	499	20231110	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
70	20241119	120911	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231110	0.00	499	20231110	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
71	20241119	110922	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231110	0.00	499	20231110	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
72	20241119	100945	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231110	0.00	499	20231110	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
73	20241119	090938	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231110	0.00	499	20231110	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
74	20241118	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	20231109	0.00	499	20231109	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
75	20241118	150921	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231109	0.00	499	20231109	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
76	20241118	140923	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231109	0.00	499	20231109	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
77	20241118	130917	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231109	0.00	499	20231109	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
78	20241118	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	20231109	0.00	499	20231109	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
79	20241118	110922	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231109	0.00	499	20231109	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
80	20241118	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	20231109	0.00	499	20231109	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
81	20241118	090910	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231109	0.00	499	20231109	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231120	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
82	20241115	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	20231108	0.00	499	20231108	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
83	20241115	151010	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231108	0.00	499	20231108	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
84	20241115	141000	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231108	0.00	499	20231108	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
85	20241115	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	20231108	0.00	499	20231108	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
86	20241115	121001	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231108	0.00	499	20231108	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
87	20241115	110938	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231108	0.00	499	20231108	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
88	20241115	100937	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231108	0.00	499	20231108	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
89	20241115	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	20231108	0.00	499	20231108	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
90	20241114	160932	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231107	0.00	499	20231107	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231114	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
91	20241114	150938	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231107	0.00	499	20231107	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231114	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
92	20241114	140930	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231107	0.00	499	20231107	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231114	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
93	20241114	130932	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231107	0.00	499	20231107	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231114	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
94	20241114	120929	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231107	0.00	499	20231107	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231114	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
95	20241114	110928	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231107	0.00	499	20231107	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231114	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
96	20241114	100948	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231107	0.00	499	20231107	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231114	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
97	20241114	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	20231107	0.00	499	20231107	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231114	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
98	20241113	160607	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231106	0.00	499	20231106	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
99	20241113	150637	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231106	0.00	499	20231106	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
100	20241113	140634	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231106	0.00	499	20231106	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
101	20241113	130634	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231106	0.00	499	20231106	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
102	20241113	120628	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231106	0.00	499	20231106	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
103	20241113	110626	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231106	0.00	499	20231106	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
104	20241113	100627	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231106	0.00	499	20231106	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
105	20241113	090618	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231106	0.00	499	20231106	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
106	20241112	160859	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231103	0.00	499	20231103	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
107	20241112	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	20231103	0.00	499	20231103	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
108	20241112	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	20231103	0.00	499	20231103	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
109	20241112	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	20231103	0.00	499	20231103	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
110	20241112	120907	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231103	0.00	499	20231103	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
111	20241112	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	20231103	0.00	499	20231103	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
112	20241112	100903	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231103	0.00	499	20231103	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
113	20241112	090902	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231103	0.00	499	20231103	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
114	20241111	160856	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231102	0.00	499	20231102	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
115	20241111	150920	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231102	0.00	499	20231102	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
116	20241111	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	20231102	0.00	499	20231102	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
117	20241111	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	20231102	0.00	499	20231102	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
118	20241111	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	20231102	0.00	499	20231102	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
119	20241111	110900	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231102	0.00	499	20231102	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
120	20241111	100855	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231102	0.00	499	20231102	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
121	20241111	090852	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231102	0.00	499	20231102	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231113	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
122	20241108	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	20231101	0.00	499	20231101	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
123	20241108	150856	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231101	0.00	499	20231101	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
124	20241108	140855	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231101	0.00	499	20231101	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
125	20241108	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	20231101	0.00	499	20231101	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
126	20241108	120856	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231101	0.00	499	20231101	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
127	20241108	110854	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231101	0.00	499	20231101	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
128	20241108	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	20231101	0.00	499	20231101	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
129	20241108	090849	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231101	0.00	499	20231101	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
130	20241107	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	20231031	0.00	499	20231031	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231107	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
131	20241107	150853	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231031	0.00	499	20231031	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231107	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
132	20241107	140856	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231031	0.00	499	20231031	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231107	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
133	20241107	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	20231031	0.00	499	20231031	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231107	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
134	20241107	120852	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231031	0.00	499	20231031	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231107	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
135	20241107	110849	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231031	0.00	499	20231031	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231107	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
136	20241107	100850	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231031	0.00	499	20231031	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231107	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
137	20241107	090849	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231031	0.00	499	20231031	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231107	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
138	20241106	160858	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231030	0.00	499	20231030	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
139	20241106	150923	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231030	0.00	499	20231030	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
140	20241106	140915	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231030	0.00	499	20231030	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
141	20241106	130925	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231030	0.00	499	20231030	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
142	20241106	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	20231030	0.00	499	20231030	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
143	20241106	110859	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231030	0.00	499	20231030	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
144	20241106	100906	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231030	0.00	499	20231030	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
145	20241106	090859	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231030	0.00	499	20231030	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
146	20241105	160834	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231027	0.00	499	20231027	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
147	20241105	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	20231027	0.00	499	20231027	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
148	20241105	140846	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231027	0.00	499	20231027	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
149	20241105	130852	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231027	0.00	499	20231027	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
150	20241105	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	20231027	0.00	499	20231027	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
151	20241105	110832	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231027	0.00	499	20231027	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
152	20241105	100841	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231027	0.00	499	20231027	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
153	20241105	090838	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231027	0.00	499	20231027	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
154	20241104	160832	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231026	0.00	499	20231026	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
155	20241104	150848	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231026	0.00	499	20231026	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
156	20241104	140834	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231026	0.00	499	20231026	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
157	20241104	130813	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231026	0.00	499	20231026	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
158	20241104	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	20231026	0.00	499	20231026	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
159	20241104	110816	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231026	0.00	499	20231026	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
160	20241104	100807	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231026	0.00	499	20231026	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
161	20241104	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	20231026	0.00	499	20231026	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231106	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
162	20241101	160751	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231025	0.00	499	20231025	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231101	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
163	20241101	150807	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231025	0.00	499	20231025	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231101	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
164	20241101	140741	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231025	0.00	499	20231025	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231101	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
165	20241101	130923	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231025	0.00	499	20231025	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231101	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
166	20241101	120923	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231025	0.00	499	20231025	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231101	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
167	20241101	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	20231025	0.00	499	20231025	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231101	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
168	20241101	100920	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231025	0.00	499	20231025	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231101	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
169	20241101	090918	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231025	0.00	499	20231025	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231101	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N