KissMeData/217480/price/prices-20230701.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	20230731	160945	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
3	20230731	150945	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
4	20230731	140950	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
5	20230731	130949	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
6	20230731	120958	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
7	20230731	111000	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
8	20230731	100957	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
9	20230731	090946	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
10	20230728	160949	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
11	20230728	150947	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
12	20230728	140945	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
13	20230728	130948	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
14	20230728	120946	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
15	20230728	110953	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
16	20230728	100941	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
17	20230728	090951	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
18	20230727	160943	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
19	20230727	150943	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
20	20230727	140939	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
21	20230727	130937	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
22	20230727	120941	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
23	20230727	110944	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
24	20230727	100941	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
25	20230727	090938	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
26	20230726	160937	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
27	20230726	150942	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
28	20230726	140936	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
29	20230726	130933	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
30	20230726	120935	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
31	20230726	110931	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
32	20230726	100939	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
33	20230726	090932	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
34	20230725	160929	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
35	20230725	150919	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
36	20230725	140917	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
37	20230725	130928	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
38	20230725	120927	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
39	20230725	110926	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
40	20230725	100925	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
41	20230725	090925	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
42	20230724	160926	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
43	20230724	150922	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
44	20230724	140919	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
45	20230724	130920	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
46	20230724	120922	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
47	20230724	110926	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
48	20230724	100917	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
49	20230724	090922	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
50	20230721	160912	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
51	20230721	150914	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
52	20230721	140912	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
53	20230721	130914	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
54	20230721	120926	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
55	20230721	110922	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
56	20230721	100920	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
57	20230721	090918	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
58	20230720	160910	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
59	20230720	150911	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
60	20230720	140909	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
61	20230720	130910	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
62	20230720	120917	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
63	20230720	110914	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
64	20230720	100904	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
65	20230720	090906	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
66	20230719	160922	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
67	20230719	150922	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
68	20230719	140924	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
69	20230719	130912	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
70	20230719	120927	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
71	20230719	110925	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
72	20230719	100917	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
73	20230719	090917	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
74	20230718	160915	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
75	20230718	150913	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
76	20230718	140910	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
77	20230718	130911	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
78	20230718	120919	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
79	20230718	110918	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
80	20230718	100911	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
81	20230718	090909	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
82	20230717	160911	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
83	20230717	150907	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
84	20230717	140910	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
85	20230717	130901	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
86	20230717	120912	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
87	20230717	110903	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
88	20230717	100903	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
89	20230717	090903	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
90	20230714	160902	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
91	20230714	150906	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
92	20230714	140910	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
93	20230714	130858	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
94	20230714	120858	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
95	20230714	110908	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
96	20230714	100909	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
97	20230714	090905	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
98	20230713	160901	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
99	20230713	150856	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
100	20230713	140855	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
101	20230713	130859	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
102	20230713	120855	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
103	20230713	110858	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
104	20230713	100852	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
105	20230713	090851	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
106	20230712	160850	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
107	20230712	150845	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
108	20230712	140843	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
109	20230712	130844	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
110	20230712	120849	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
111	20230712	110848	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
112	20230712	100848	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
113	20230712	090849	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
114	20230711	160837	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
115	20230711	150834	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
116	20230711	140828	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
117	20230711	130819	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
118	20230711	120839	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
119	20230711	110844	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
120	20230711	100841	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
121	20230711	090839	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
122	20230710	160831	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
123	20230710	150833	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
124	20230710	140825	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
125	20230710	130815	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
126	20230710	120836	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
127	20230710	110834	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
128	20230710	100836	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
129	20230710	090826	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
130	20230707	160825	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
131	20230707	150824	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
132	20230707	140840	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
133	20230707	130829	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
134	20230707	120833	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
135	20230707	110836	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
136	20230707	100825	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
137	20230707	090827	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
138	20230706	160825	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
139	20230706	150826	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
140	20230706	140827	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
141	20230706	130826	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
142	20230706	120814	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
143	20230706	110831	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
144	20230706	100826	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
145	20230706	090825	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
146	20230705	160822	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
147	20230705	150817	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
148	20230705	140809	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
149	20230705	130812	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
150	20230705	120811	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
151	20230705	110820	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
152	20230705	100813	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
153	20230705	090812	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
154	20230704	160808	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
155	20230704	150800	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
156	20230704	140804	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
157	20230704	130753	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
158	20230704	120803	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
159	20230704	110756	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
160	20230704	100754	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
161	20230704	090752	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
162	20230703	160746	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
163	20230703	150753	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
164	20230703	140752	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
165	20230703	130746	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
166	20230703	120755	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
167	20230703	110748	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
168	20230703	100738	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
169	20230703	090745	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	3885	20221021	-91.02	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N