KissMeData/217480/price/prices-20230601.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	20230630	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
3	20230630	150903	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230630	140901	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230630	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
6	20230630	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
7	20230630	110901	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230630	100902	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230630	090901	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230629	160856	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230629	150857	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230629	140854	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230629	130854	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230629	120857	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230629	110859	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230629	100900	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230629	090814	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230628	160845	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230628	150852	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230628	140851	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230628	130850	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230628	120902	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230628	110857	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230628	100858	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230628	090853	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230627	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	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
27	20230627	150858	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230627	140908	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230627	130905	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230627	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	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	20230627	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
32	20230627	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
33	20230627	090853	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230626	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	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
35	20230626	150857	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230626	140856	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230626	130850	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230626	120851	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230626	110850	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230626	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	3885	-91.02	20221021	345	1.16	20230322	0.00	N	217480	500	213 억		2662429	N	N	0	N	00	N
41	20230626	090854	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230623	182001	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230623	140715	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230622	160127	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230622	150628	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230622	140132	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230622	130427	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230622	120230	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230622	110247	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230622	100104	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230622	090453	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230621	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
53	20230621	150106	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230621	140952	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230621	130350	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230621	120514	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230621	110144	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230621	100317	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230621	090942	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230620	160904	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230620	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
62	20230620	140311	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230620	130325	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230620	120437	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230620	110317	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230620	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
67	20230620	090726	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230619	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
69	20230619	150431	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230619	140538	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230619	130927	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230619	120222	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230619	110842	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230619	100440	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230619	090158	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230616	160427	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230616	150531	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230616	140400	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230616	130242	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230616	120607	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230616	110128	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230616	100612	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230616	091039	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230615	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
85	20230615	140641	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230615	131119	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230615	120713	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230615	110159	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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	20230611	184922	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	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