KissMeData/217480/price/prices-20240801.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	20240830	160948	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230824	0.00	499	20230824	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230830	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
3	20240830	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	20230824	0.00	499	20230824	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230830	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
4	20240830	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	20230824	0.00	499	20230824	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230830	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
5	20240830	130951	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230824	0.00	499	20230824	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230830	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
6	20240830	120954	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230824	0.00	499	20230824	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230830	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
7	20240830	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	20230824	0.00	499	20230824	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230830	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
8	20240830	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	20230824	0.00	499	20230824	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230830	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
9	20240830	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	20230824	0.00	499	20230824	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230830	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
10	20240829	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	20230823	0.00	499	20230823	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230829	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
11	20240829	151012	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230823	0.00	499	20230823	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230829	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
12	20240829	141011	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230823	0.00	499	20230823	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230829	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
13	20240829	131013	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230823	0.00	499	20230823	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230829	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
14	20240829	121013	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230823	0.00	499	20230823	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230829	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
15	20240829	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	20230823	0.00	499	20230823	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230829	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
16	20240829	101006	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230823	0.00	499	20230823	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230829	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
17	20240829	091009	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230823	0.00	499	20230823	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230829	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
18	20240828	160938	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230822	0.00	499	20230822	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
19	20240828	150945	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230822	0.00	499	20230822	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
20	20240828	140948	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230822	0.00	499	20230822	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
21	20240828	130943	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230822	0.00	499	20230822	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
22	20240828	120942	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230822	0.00	499	20230822	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
23	20240828	110942	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230822	0.00	499	20230822	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
24	20240828	101010	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230822	0.00	499	20230822	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
25	20240828	090958	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230822	0.00	499	20230822	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
26	20240827	160938	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230821	0.00	499	20230821	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
27	20240827	150943	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230821	0.00	499	20230821	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
28	20240827	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	20230821	0.00	499	20230821	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
29	20240827	130949	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230821	0.00	499	20230821	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
30	20240827	120950	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230821	0.00	499	20230821	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
31	20240827	110946	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230821	0.00	499	20230821	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
32	20240827	100944	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230821	0.00	499	20230821	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
33	20240827	090945	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230821	0.00	499	20230821	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
34	20240826	160930	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230818	0.00	499	20230818	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
35	20240826	150939	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230818	0.00	499	20230818	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
36	20240826	140942	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230818	0.00	499	20230818	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
37	20240826	130942	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230818	0.00	499	20230818	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
38	20240826	120936	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230818	0.00	499	20230818	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
39	20240826	110940	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230818	0.00	499	20230818	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
40	20240826	100942	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230818	0.00	499	20230818	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
41	20240826	090936	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230818	0.00	499	20230818	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230828	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
42	20240823	160931	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230817	0.00	499	20230817	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230823	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
43	20240823	150939	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230817	0.00	499	20230817	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230823	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
44	20240823	140939	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230817	0.00	499	20230817	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230823	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
45	20240823	130939	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230817	0.00	499	20230817	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230823	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
46	20240823	120937	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230817	0.00	499	20230817	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230823	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
47	20240823	110935	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230817	0.00	499	20230817	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230823	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
48	20240823	100938	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230817	0.00	499	20230817	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230823	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
49	20240823	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	20230817	0.00	499	20230817	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230823	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
50	20240822	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	20230816	0.00	499	20230816	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230822	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
51	20240822	150939	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230816	0.00	499	20230816	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230822	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
52	20240822	140941	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230816	0.00	499	20230816	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230822	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
53	20240822	130940	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230816	0.00	499	20230816	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230822	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
54	20240822	120944	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230816	0.00	499	20230816	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230822	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
55	20240822	110935	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230816	0.00	499	20230816	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230822	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
56	20240822	100934	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230816	0.00	499	20230816	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230822	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
57	20240822	090935	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230816	0.00	499	20230816	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230822	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
58	20240821	160930	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230814	0.00	499	20230814	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
59	20240821	150942	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230814	0.00	499	20230814	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
60	20240821	140939	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230814	0.00	499	20230814	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
61	20240821	130944	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230814	0.00	499	20230814	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
62	20240821	120944	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230814	0.00	499	20230814	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
63	20240821	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	20230814	0.00	499	20230814	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
64	20240821	100944	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230814	0.00	499	20230814	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
65	20240821	090934	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230814	0.00	499	20230814	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
66	20240820	160924	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230811	0.00	499	20230811	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
67	20240820	150935	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230811	0.00	499	20230811	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
68	20240820	140933	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230811	0.00	499	20230811	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
69	20240820	130934	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230811	0.00	499	20230811	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
70	20240820	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	20230811	0.00	499	20230811	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
71	20240820	110927	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230811	0.00	499	20230811	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
72	20240820	100925	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230811	0.00	499	20230811	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
73	20240820	090927	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230811	0.00	499	20230811	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
74	20240819	160916	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230810	0.00	499	20230810	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
75	20240819	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	20230810	0.00	499	20230810	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
76	20240819	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	20230810	0.00	499	20230810	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
77	20240819	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	20230810	0.00	499	20230810	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
78	20240819	120922	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230810	0.00	499	20230810	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
79	20240819	110923	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230810	0.00	499	20230810	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
80	20240819	100925	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230810	0.00	499	20230810	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
81	20240819	090922	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230810	0.00	499	20230810	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230821	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
82	20240816	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	20230809	0.00	499	20230809	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230816	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
83	20240816	150918	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230809	0.00	499	20230809	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230816	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
84	20240816	140921	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230809	0.00	499	20230809	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230816	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
85	20240816	130924	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230809	0.00	499	20230809	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230816	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
86	20240816	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	20230809	0.00	499	20230809	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230816	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
87	20240816	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	20230809	0.00	499	20230809	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230816	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
88	20240816	100919	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230809	0.00	499	20230809	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230816	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
89	20240816	090920	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230809	0.00	499	20230809	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230816	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
90	20240814	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	20230808	0.00	499	20230808	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
91	20240814	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	20230808	0.00	499	20230808	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
92	20240814	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	20230808	0.00	499	20230808	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
93	20240814	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	20230808	0.00	499	20230808	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
94	20240814	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	20230808	0.00	499	20230808	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
95	20240814	110915	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230808	0.00	499	20230808	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
96	20240814	100913	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230808	0.00	499	20230808	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
97	20240814	090945	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230808	0.00	499	20230808	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
98	20240813	160904	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230807	0.00	499	20230807	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
99	20240813	150911	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230807	0.00	499	20230807	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
100	20240813	140911	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230807	0.00	499	20230807	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
101	20240813	130912	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230807	0.00	499	20230807	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
102	20240813	120905	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230807	0.00	499	20230807	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
103	20240813	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	20230807	0.00	499	20230807	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
104	20240813	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	20230807	0.00	499	20230807	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
105	20240813	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	20230807	0.00	499	20230807	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
106	20240812	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	20230804	0.00	499	20230804	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
107	20240812	150900	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230804	0.00	499	20230804	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
108	20240812	140900	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230804	0.00	499	20230804	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
109	20240812	130856	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230804	0.00	499	20230804	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
110	20240812	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	20230804	0.00	499	20230804	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
111	20240812	110858	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230804	0.00	499	20230804	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
112	20240812	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	20230804	0.00	499	20230804	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
113	20240812	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	20230804	0.00	499	20230804	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230814	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
114	20240809	160846	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230803	0.00	499	20230803	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230809	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
115	20240809	150905	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230803	0.00	499	20230803	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230809	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
116	20240809	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	20230803	0.00	499	20230803	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230809	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
117	20240809	130902	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230803	0.00	499	20230803	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230809	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
118	20240809	120901	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230803	0.00	499	20230803	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230809	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
119	20240809	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	20230803	0.00	499	20230803	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230809	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
120	20240809	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	20230803	0.00	499	20230803	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230809	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
121	20240809	090857	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230803	0.00	499	20230803	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230809	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
122	20240808	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	20230802	0.00	499	20230802	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230808	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
123	20240808	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	20230802	0.00	499	20230802	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230808	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
124	20240808	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	20230802	0.00	499	20230802	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230808	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
125	20240808	130853	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230802	0.00	499	20230802	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230808	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
126	20240808	120858	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230802	0.00	499	20230802	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230808	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
127	20240808	110852	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230802	0.00	499	20230802	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230808	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
128	20240808	100849	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230802	0.00	499	20230802	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230808	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
129	20240808	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	20230802	0.00	499	20230802	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230808	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
130	20240807	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	20230801	0.00	499	20230801	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
131	20240807	150843	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230801	0.00	499	20230801	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
132	20240807	140849	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230801	0.00	499	20230801	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
133	20240807	130843	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230801	0.00	499	20230801	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
134	20240807	120846	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230801	0.00	499	20230801	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
135	20240807	110843	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230801	0.00	499	20230801	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
136	20240807	100838	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230801	0.00	499	20230801	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
137	20240807	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	20230801	0.00	499	20230801	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
138	20240806	160828	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230731	0.00	499	20230731	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
139	20240806	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	20230731	0.00	499	20230731	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
140	20240806	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	20230731	0.00	499	20230731	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
141	20240806	130838	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230731	0.00	499	20230731	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
142	20240806	120840	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230731	0.00	499	20230731	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
143	20240806	110829	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230731	0.00	499	20230731	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
144	20240806	100829	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230731	0.00	499	20230731	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
145	20240806	090835	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230731	0.00	499	20230731	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
146	20240805	160818	51	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230728	0.00	499	20230728	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
147	20240805	150833	51	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230728	0.00	499	20230728	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
148	20240805	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	20230728	0.00	499	20230728	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
149	20240805	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	20230728	0.00	499	20230728	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
150	20240805	120827	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230728	0.00	499	20230728	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
151	20240805	110827	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230728	0.00	499	20230728	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
152	20240805	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	20230728	0.00	499	20230728	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
153	20240805	090820	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230728	0.00	499	20230728	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230807	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
154	20240802	160813	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230727	0.00	499	20230727	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230802	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
155	20240802	150812	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230727	0.00	499	20230727	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230802	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
156	20240802	140816	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230727	0.00	499	20230727	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230802	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
157	20240802	130812	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230727	0.00	499	20230727	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230802	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
158	20240802	120813	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230727	0.00	499	20230727	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230802	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
159	20240802	110814	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230727	0.00	499	20230727	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230802	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
160	20240802	100808	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230727	0.00	499	20230727	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230802	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
161	20240802	090816	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230727	0.00	499	20230727	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230802	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
162	20240801	160809	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230726	0.00	499	20230726	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230801	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
163	20240801	150830	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230726	0.00	499	20230726	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230801	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
164	20240801	140821	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230726	0.00	499	20230726	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230801	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
165	20240801	130812	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230726	0.00	499	20230726	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230801	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
166	20240801	120817	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230726	0.00	499	20230726	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230801	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
167	20240801	110817	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230726	0.00	499	20230726	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230801	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
168	20240801	100812	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230726	0.00	499	20230726	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230801	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
169	20240801	090804	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230726	0.00	499	20230726	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230801	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N