KissMeData/217480/price/prices-20231001.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	20231031	161000	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	3750	20221027	-90.69	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3600	-90.31	20221031	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
3	20231031	151010	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	3750	20221027	-90.69	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3600	-90.31	20221031	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
4	20231031	141019	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	3750	20221027	-90.69	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3600	-90.31	20221031	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
5	20231031	131009	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	3750	20221027	-90.69	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3600	-90.31	20221031	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
6	20231031	121009	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	3750	20221027	-90.69	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3600	-90.31	20221031	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
7	20231031	111035	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	3750	20221027	-90.69	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3600	-90.31	20221031	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
8	20231031	101017	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	3750	20221027	-90.69	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3600	-90.31	20221031	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
9	20231031	091017	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	3750	20221027	-90.69	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3600	-90.31	20221031	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
10	20231030	160958	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	3755	20221026	-90.71	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3600	-90.31	20221031	345	1.16	20230322	0.00	N	217480	500	213 억		2663227	N	N	0	N	00	N
11	20231030	150936	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	3755	20221026	-90.71	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3600	-90.31	20221031	345	1.16	20230322	0.00	N	217480	500	213 억		2663227	N	N	0	N	00	N
12	20231030	140935	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	3755	20221026	-90.71	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3600	-90.31	20221031	345	1.16	20230322	0.00	N	217480	500	213 억		2663227	N	N	0	N	00	N
13	20231030	130938	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	3755	20221026	-90.71	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3600	-90.31	20221031	345	1.16	20230322	0.00	N	217480	500	213 억		2663227	N	N	0	N	00	N
14	20231030	120931	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	3755	20221026	-90.71	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3600	-90.31	20221031	345	1.16	20230322	0.00	N	217480	500	213 억		2663227	N	N	0	N	00	N
15	20231030	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	3755	20221026	-90.71	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3600	-90.31	20221031	345	1.16	20230322	0.00	N	217480	500	213 억		2663227	N	N	0	N	00	N
16	20231030	100928	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	3755	20221026	-90.71	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3600	-90.31	20221031	345	1.16	20230322	0.00	N	217480	500	213 억		2663227	N	N	0	N	00	N
17	20231030	090926	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	3755	20221026	-90.71	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3600	-90.31	20221031	345	1.16	20230322	0.00	N	217480	500	213 억		2663227	N	N	0	N	00	N
18	20231027	160858	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	3820	20221025	-90.86	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3750	-90.69	20221027	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
19	20231027	150929	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	3820	20221025	-90.86	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3750	-90.69	20221027	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
20	20231027	140927	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	3820	20221025	-90.86	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3750	-90.69	20221027	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
21	20231027	130917	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	3820	20221025	-90.86	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3750	-90.69	20221027	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
22	20231027	120931	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	3820	20221025	-90.86	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3750	-90.69	20221027	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
23	20231027	110936	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	3820	20221025	-90.86	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3750	-90.69	20221027	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
24	20231027	100926	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	3820	20221025	-90.86	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3750	-90.69	20221027	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
25	20231027	090926	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	3820	20221025	-90.86	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3750	-90.69	20221027	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
26	20231026	160914	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	3875	20221024	-90.99	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3755	-90.71	20221026	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
27	20231026	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	3875	20221024	-90.99	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3755	-90.71	20221026	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
28	20231026	140915	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	3875	20221024	-90.99	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3755	-90.71	20221026	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
29	20231026	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	3875	20221024	-90.99	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3755	-90.71	20221026	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
30	20231026	120907	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	3875	20221024	-90.99	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3755	-90.71	20221026	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
31	20231026	110921	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	3875	20221024	-90.99	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3755	-90.71	20221026	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
32	20231026	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	3875	20221024	-90.99	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3755	-90.71	20221026	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
33	20231026	090915	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	3875	20221024	-90.99	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	3755	-90.71	20221026	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
34	20231025	160917	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	3820	-90.86	20221025	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
35	20231025	150916	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	3820	-90.86	20221025	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
36	20231025	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	3820	-90.86	20221025	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
37	20231025	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	3820	-90.86	20221025	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
38	20231025	120913	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	3820	-90.86	20221025	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
39	20231025	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	3820	-90.86	20221025	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
40	20231025	100915	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	3820	-90.86	20221025	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
41	20231025	090911	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	3820	-90.86	20221025	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
42	20231024	160852	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	3875	-90.99	20221024	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
43	20231024	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	3875	-90.99	20221024	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
44	20231024	140850	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	3875	-90.99	20221024	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
45	20231024	130856	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	3875	-90.99	20221024	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
46	20231024	120905	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	3875	-90.99	20221024	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
47	20231024	110900	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	3875	-90.99	20221024	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
48	20231024	100851	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	3875	-90.99	20221024	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
49	20231024	090900	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	3875	-90.99	20221024	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
50	20231023	160846	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	3875	-90.99	20221024	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
51	20231023	150851	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	3875	-90.99	20221024	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
52	20231023	140849	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	3875	-90.99	20221024	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
53	20231023	130856	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	3875	-90.99	20221024	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
54	20231023	120846	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	3875	-90.99	20221024	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
55	20231023	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	3875	-90.99	20221024	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
56	20231023	100838	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	3875	-90.99	20221024	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
57	20231023	090857	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	3875	-90.99	20221024	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
58	20231020	160843	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	20231020	150842	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	20231020	140850	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	20231020	130827	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	20231020	120837	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	20231020	110846	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	20231020	100837	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	20231020	090837	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	20231019	160835	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	20231019	150827	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	20231019	140839	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	20231019	130830	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	20231019	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
71	20231019	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
72	20231019	100824	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	20231019	090835	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	20231018	160839	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	20231018	150828	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	20231018	140817	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	20231018	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
78	20231018	120831	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	20231018	110823	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	20231018	100833	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	20231018	090819	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	20231017	160823	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	20231017	150829	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	20231017	140831	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	20231017	130824	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	20231017	120827	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	20231017	110818	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	20231017	100812	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	20231017	090820	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	20231016	160820	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	20231016	150820	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	20231016	140821	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	20231016	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
94	20231016	120816	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	20231016	110812	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	20231016	100807	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	20231016	090809	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	20231012	160833	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	20231012	150814	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	20231012	140815	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	20231012	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
102	20231012	120825	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	20231012	110823	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	20231012	100817	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	20231012	090824	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	20231011	160813	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	20231011	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
108	20231011	140821	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	20231011	130811	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	20231011	120827	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	20231011	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
112	20231011	100814	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	20231011	090819	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	20231010	150807	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	20231010	140812	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	20231010	130805	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	20231010	120804	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	20231010	110750	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	20231010	100758	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	20231010	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
121	20231006	160800	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	20231006	150749	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	20231006	140751	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	20231006	130741	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	20231006	120739	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	20231006	110733	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	20231006	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
128	20231006	090734	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