KissMeData/187790/price/prices-20250501.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	20250516	160734	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240503	0.00	1025	20240503	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240516	1025	0.00	20240516	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
3	20250516	150748	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240503	0.00	1025	20240503	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240516	1025	0.00	20240516	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
4	20250516	140742	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240503	0.00	1025	20240503	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240516	1025	0.00	20240516	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
5	20250516	130740	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240503	0.00	1025	20240503	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240516	1025	0.00	20240516	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
6	20250516	120745	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240503	0.00	1025	20240503	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240516	1025	0.00	20240516	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
7	20250516	110714	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240503	0.00	1025	20240503	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240516	1025	0.00	20240516	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
8	20250516	100740	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240503	0.00	1025	20240503	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240516	1025	0.00	20240516	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
9	20250516	090748	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240503	0.00	1025	20240503	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240516	1025	0.00	20240516	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
10	20250515	160839	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240502	0.00	1025	20240502	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240516	1025	0.00	20240516	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
11	20250515	150849	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240502	0.00	1025	20240502	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240516	1025	0.00	20240516	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
12	20250515	140850	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240502	0.00	1025	20240502	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240516	1025	0.00	20240516	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
13	20250515	130847	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240502	0.00	1025	20240502	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240516	1025	0.00	20240516	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
14	20250515	120850	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240502	0.00	1025	20240502	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240516	1025	0.00	20240516	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
15	20250515	110850	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240502	0.00	1025	20240502	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240516	1025	0.00	20240516	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
16	20250515	100849	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240502	0.00	1025	20240502	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240516	1025	0.00	20240516	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
17	20250515	090853	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240502	0.00	1025	20240502	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240516	1025	0.00	20240516	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
18	20250514	160845	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240430	0.00	1025	20240430	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240514	1025	0.00	20240514	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
19	20250514	150850	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240430	0.00	1025	20240430	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240514	1025	0.00	20240514	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
20	20250514	140848	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240430	0.00	1025	20240430	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240514	1025	0.00	20240514	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
21	20250514	130848	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240430	0.00	1025	20240430	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240514	1025	0.00	20240514	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
22	20250514	120848	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240430	0.00	1025	20240430	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240514	1025	0.00	20240514	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
23	20250514	110846	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240430	0.00	1025	20240430	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240514	1025	0.00	20240514	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
24	20250514	100847	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240430	0.00	1025	20240430	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240514	1025	0.00	20240514	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
25	20250514	090852	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240430	0.00	1025	20240430	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240514	1025	0.00	20240514	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
26	20250513	160831	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240429	0.00	1025	20240429	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240513	1025	0.00	20240513	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
27	20250513	150842	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240429	0.00	1025	20240429	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240513	1025	0.00	20240513	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
28	20250513	140843	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240429	0.00	1025	20240429	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240513	1025	0.00	20240513	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
29	20250513	130844	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240429	0.00	1025	20240429	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240513	1025	0.00	20240513	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
30	20250513	120848	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240429	0.00	1025	20240429	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240513	1025	0.00	20240513	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
31	20250513	110845	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240429	0.00	1025	20240429	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240513	1025	0.00	20240513	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
32	20250513	100847	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240429	0.00	1025	20240429	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240513	1025	0.00	20240513	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
33	20250513	090850	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240429	0.00	1025	20240429	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240513	1025	0.00	20240513	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
34	20250512	160828	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240426	0.00	1025	20240426	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240513	1025	0.00	20240513	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
35	20250512	150838	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240426	0.00	1025	20240426	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240513	1025	0.00	20240513	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
36	20250512	140836	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240426	0.00	1025	20240426	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240513	1025	0.00	20240513	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
37	20250512	130836	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240426	0.00	1025	20240426	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240513	1025	0.00	20240513	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
38	20250512	120836	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240426	0.00	1025	20240426	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240513	1025	0.00	20240513	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
39	20250512	110836	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240426	0.00	1025	20240426	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240513	1025	0.00	20240513	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
40	20250512	100834	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240426	0.00	1025	20240426	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240513	1025	0.00	20240513	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
41	20250512	090835	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240426	0.00	1025	20240426	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240513	1025	0.00	20240513	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
42	20250509	160828	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240425	0.00	1025	20240425	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240509	1025	0.00	20240509	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
43	20250509	150837	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240425	0.00	1025	20240425	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240509	1025	0.00	20240509	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
44	20250509	140834	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240425	0.00	1025	20240425	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240509	1025	0.00	20240509	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
45	20250509	130833	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240425	0.00	1025	20240425	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240509	1025	0.00	20240509	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
46	20250509	120835	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240425	0.00	1025	20240425	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240509	1025	0.00	20240509	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
47	20250509	110832	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240425	0.00	1025	20240425	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240509	1025	0.00	20240509	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
48	20250509	100835	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240425	0.00	1025	20240425	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240509	1025	0.00	20240509	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
49	20250509	090838	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240425	0.00	1025	20240425	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240509	1025	0.00	20240509	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
50	20250508	160822	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240424	0.00	1025	20240424	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240508	1025	0.00	20240508	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
51	20250508	150833	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240424	0.00	1025	20240424	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240508	1025	0.00	20240508	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
52	20250508	140830	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240424	0.00	1025	20240424	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240508	1025	0.00	20240508	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
53	20250508	130830	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240424	0.00	1025	20240424	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240508	1025	0.00	20240508	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
54	20250508	120829	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240424	0.00	1025	20240424	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240508	1025	0.00	20240508	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
55	20250508	110827	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240424	0.00	1025	20240424	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240508	1025	0.00	20240508	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
56	20250508	100828	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240424	0.00	1025	20240424	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240508	1025	0.00	20240508	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
57	20250508	090832	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240424	0.00	1025	20240424	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240508	1025	0.00	20240508	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
58	20250502	160818	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240422	0.00	1025	20240422	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240502	1025	0.00	20240502	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
59	20250502	150829	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240422	0.00	1025	20240422	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240502	1025	0.00	20240502	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
60	20250502	140828	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240422	0.00	1025	20240422	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240502	1025	0.00	20240502	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
61	20250502	130828	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240422	0.00	1025	20240422	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240502	1025	0.00	20240502	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
62	20250502	120828	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240422	0.00	1025	20240422	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240502	1025	0.00	20240502	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
63	20250502	110827	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240422	0.00	1025	20240422	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240502	1025	0.00	20240502	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
64	20250502	100825	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240422	0.00	1025	20240422	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240502	1025	0.00	20240502	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N
65	20250502	090829	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	1.39	1.00	12	0.00	735.00	1028.00	1025	20240422	0.00	1025	20240422	0.00	1025	0.00	20250102	1025	0.00	20250102	1025	0.00	20240502	1025	0.00	20240502	0.00	Y	187790	500	154 억		724172	N	N	0	N	00	N