KissMeData/217480/price/prices-20240601.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	20240628	161018	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230622	0.00	499	20230622	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230628	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
3	20240628	151031	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230622	0.00	499	20230622	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230628	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
4	20240628	141031	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230622	0.00	499	20230622	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230628	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
5	20240628	131029	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230622	0.00	499	20230622	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230628	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
6	20240628	121027	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230622	0.00	499	20230622	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230628	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
7	20240628	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	20230622	0.00	499	20230622	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230628	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
8	20240628	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	20230622	0.00	499	20230622	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230628	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
9	20240628	091010	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230622	0.00	499	20230622	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230628	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
10	20240627	161002	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230621	0.00	499	20230621	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230627	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
11	20240627	151009	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230621	0.00	499	20230621	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230627	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
12	20240627	141006	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230621	0.00	499	20230621	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230627	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
13	20240627	131006	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230621	0.00	499	20230621	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230627	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
14	20240627	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	20230621	0.00	499	20230621	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230627	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
15	20240627	111008	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230621	0.00	499	20230621	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230627	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
16	20240627	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	20230621	0.00	499	20230621	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230627	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
17	20240627	091007	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230621	0.00	499	20230621	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230627	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
18	20240626	161003	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230620	0.00	499	20230620	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
19	20240626	151007	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230620	0.00	499	20230620	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
20	20240626	141004	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230620	0.00	499	20230620	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
21	20240626	131006	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230620	0.00	499	20230620	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
22	20240626	121004	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230620	0.00	499	20230620	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
23	20240626	111005	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230620	0.00	499	20230620	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
24	20240626	101003	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230620	0.00	499	20230620	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
25	20240626	091006	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230620	0.00	499	20230620	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
26	20240625	161003	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230619	0.00	499	20230619	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
27	20240625	151000	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230619	0.00	499	20230619	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
28	20240625	141003	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230619	0.00	499	20230619	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
29	20240625	131004	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230619	0.00	499	20230619	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
30	20240625	121007	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230619	0.00	499	20230619	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
31	20240625	111005	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230619	0.00	499	20230619	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
32	20240625	101003	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230619	0.00	499	20230619	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
33	20240625	091003	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230619	0.00	499	20230619	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
34	20240624	160959	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230616	0.00	499	20230616	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
35	20240624	151000	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230616	0.00	499	20230616	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
36	20240624	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	20230616	0.00	499	20230616	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
37	20240624	130958	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230616	0.00	499	20230616	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
38	20240624	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	20230616	0.00	499	20230616	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
39	20240624	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	20230616	0.00	499	20230616	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
40	20240624	101000	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230616	0.00	499	20230616	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
41	20240624	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	20230616	0.00	499	20230616	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230626	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
42	20240621	160927	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230615	0.00	499	20230615	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230621	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
43	20240621	150928	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230615	0.00	499	20230615	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230621	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
44	20240621	140926	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230615	0.00	499	20230615	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230621	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
45	20240621	130928	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230615	0.00	499	20230615	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230621	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
46	20240621	120931	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230615	0.00	499	20230615	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230621	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
47	20240621	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	20230615	0.00	499	20230615	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230621	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
48	20240621	100924	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230615	0.00	499	20230615	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230621	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
49	20240621	090931	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230615	0.00	499	20230615	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230621	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
50	20240620	160923	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230614	0.00	499	20230614	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230620	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
51	20240620	150925	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230614	0.00	499	20230614	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230620	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
52	20240620	140925	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230614	0.00	499	20230614	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230620	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
53	20240620	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	20230614	0.00	499	20230614	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230620	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
54	20240620	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	20230614	0.00	499	20230614	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230620	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
55	20240620	110925	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230614	0.00	499	20230614	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230620	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
56	20240620	100924	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230614	0.00	499	20230614	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230620	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
57	20240620	090930	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230614	0.00	499	20230614	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230620	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
58	20240619	160920	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230613	0.00	499	20230613	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
59	20240619	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	20230613	0.00	499	20230613	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
60	20240619	140927	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230613	0.00	499	20230613	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
61	20240619	130916	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230613	0.00	499	20230613	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
62	20240619	120918	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230613	0.00	499	20230613	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
63	20240619	110921	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230613	0.00	499	20230613	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
64	20240619	100923	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230613	0.00	499	20230613	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
65	20240619	090928	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230613	0.00	499	20230613	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
66	20240618	160915	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230612	0.00	499	20230612	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
67	20240618	150914	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230612	0.00	499	20230612	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
68	20240618	140918	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230612	0.00	499	20230612	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
69	20240618	130920	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230612	0.00	499	20230612	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
70	20240618	120917	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230612	0.00	499	20230612	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
71	20240618	110916	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230612	0.00	499	20230612	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
72	20240618	100914	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230612	0.00	499	20230612	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
73	20240618	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	20230612	0.00	499	20230612	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
74	20240617	160909	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230609	0.00	499	20230609	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
75	20240617	150916	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230609	0.00	499	20230609	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
76	20240617	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	20230609	0.00	499	20230609	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
77	20240617	130907	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230609	0.00	499	20230609	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
78	20240617	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	20230609	0.00	499	20230609	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
79	20240617	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	20230609	0.00	499	20230609	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
80	20240617	100901	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230609	0.00	499	20230609	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
81	20240617	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	20230609	0.00	499	20230609	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230619	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
82	20240614	160746	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230608	0.00	499	20230608	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230614	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
83	20240614	150749	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230608	0.00	499	20230608	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230614	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
84	20240614	140748	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230608	0.00	499	20230608	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230614	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
85	20240614	130751	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230608	0.00	499	20230608	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230614	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
86	20240614	120752	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230608	0.00	499	20230608	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230614	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
87	20240614	110851	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230608	0.00	499	20230608	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230614	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
88	20240614	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	20230608	0.00	499	20230608	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230614	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
89	20240614	090855	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230608	0.00	499	20230608	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230614	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
90	20240613	160841	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230607	0.00	499	20230607	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230613	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
91	20240613	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	20230607	0.00	499	20230607	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230613	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
92	20240613	140847	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230607	0.00	499	20230607	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230613	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
93	20240613	130847	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230607	0.00	499	20230607	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230613	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
94	20240613	120849	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230607	0.00	499	20230607	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230613	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
95	20240613	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	20230607	0.00	499	20230607	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230613	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
96	20240613	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	20230607	0.00	499	20230607	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230613	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
97	20240613	090850	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230607	0.00	499	20230607	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230613	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
98	20240612	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	20230605	0.00	499	20230605	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230612	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
99	20240612	150845	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230605	0.00	499	20230605	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230612	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
100	20240612	140838	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230605	0.00	499	20230605	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230612	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
101	20240612	130840	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230605	0.00	499	20230605	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230612	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
102	20240612	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	20230605	0.00	499	20230605	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230612	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
103	20240612	110837	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230605	0.00	499	20230605	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230612	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
104	20240612	100840	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230605	0.00	499	20230605	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230612	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
105	20240612	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	20230605	0.00	499	20230605	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230612	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
106	20240610	160831	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230601	0.00	499	20230601	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230612	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
107	20240610	150840	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230601	0.00	499	20230601	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230612	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
108	20240610	140836	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230601	0.00	499	20230601	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230612	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
109	20240610	130832	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230601	0.00	499	20230601	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230612	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
110	20240610	120834	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230601	0.00	499	20230601	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230612	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
111	20240610	110836	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230601	0.00	499	20230601	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230612	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
112	20240610	100834	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230601	0.00	499	20230601	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230612	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
113	20240610	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	20230601	0.00	499	20230601	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230612	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
114	20240607	160902	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230531	0.00	499	20230531	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230607	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
115	20240607	150908	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230531	0.00	499	20230531	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230607	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
116	20240607	140902	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230531	0.00	499	20230531	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230607	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
117	20240607	130858	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230531	0.00	499	20230531	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230607	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
118	20240607	120903	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230531	0.00	499	20230531	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230607	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
119	20240607	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	20230531	0.00	499	20230531	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230607	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
120	20240607	100902	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230531	0.00	499	20230531	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230607	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
121	20240607	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	20230531	0.00	499	20230531	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230607	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
122	20240605	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	20230530	0.00	499	20230530	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
123	20240605	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	20230530	0.00	499	20230530	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
124	20240605	140858	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230530	0.00	499	20230530	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
125	20240605	130858	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230530	0.00	499	20230530	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
126	20240605	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	20230530	0.00	499	20230530	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
127	20240605	110856	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230530	0.00	499	20230530	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
128	20240605	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	20230530	0.00	499	20230530	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
129	20240605	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	20230530	0.00	499	20230530	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
130	20240604	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	20230526	0.00	499	20230526	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
131	20240604	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	20230526	0.00	499	20230526	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
132	20240604	140850	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230526	0.00	499	20230526	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
133	20240604	130847	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230526	0.00	499	20230526	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
134	20240604	120845	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230526	0.00	499	20230526	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
135	20240604	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	20230526	0.00	499	20230526	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
136	20240604	100845	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230526	0.00	499	20230526	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
137	20240604	090845	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230526	0.00	499	20230526	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
138	20240603	160835	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230525	0.00	499	20230525	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
139	20240603	150836	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230525	0.00	499	20230525	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
140	20240603	140836	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230525	0.00	499	20230525	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
141	20240603	130836	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230525	0.00	499	20230525	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
142	20240603	120835	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230525	0.00	499	20230525	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
143	20240603	110830	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230525	0.00	499	20230525	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
144	20240603	100825	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230525	0.00	499	20230525	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
145	20240603	090826	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230525	0.00	499	20230525	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230605	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N