KissMeData/226340/price/prices-20240501.csv

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
20240531,161030,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4220,-95,5,-2.20,77469565490,17031839,318.99,4370,4800,4180,5600,3025,4315,4549.15,1.18,0,-116144,4668,4491,4333,4156,3998,4580,4245,42,1285,100,2760,5,1,41518498,1752,-200.95,4.24,12,41.02,-21.00,996.00,4800,20240531,-12.08,1584,20230526,166.41,4800,-12.08,20240531,2130,98.12,20240311,4800,-12.08,20240531,1595,164.58,20230602,6.80,N,226340,100,41 억,,488128,N,N,14,N,00,N
20240531,151030,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4225,-90,5,-2.09,76314856920,16757766,313.86,4370,4800,4180,5600,3025,4315,4554.01,1.18,0,-122429,4668,4491,4333,4156,3998,4580,4245,42,1285,100,2760,5,1,41518498,1754,-201.19,4.24,12,40.36,-21.00,996.00,4800,20240531,-11.98,1584,20230526,166.73,4800,-11.98,20240531,2130,98.36,20240311,4800,-11.98,20240531,1595,164.89,20230602,6.80,N,226340,100,41 억,,488128,N,N,14,N,00,N
20240531,141028,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4365,50,2,1.16,69982923195,15267300,285.94,4370,4800,4325,5600,3025,4315,4583.86,1.18,0,-247643,4668,4491,4333,4156,3998,4580,4245,42,1285,100,2760,5,1,41518498,1812,-207.86,4.38,12,36.77,-21.00,996.00,4800,20240531,-9.06,1584,20230526,175.57,4800,-9.06,20240531,2130,104.93,20240311,4800,-9.06,20240531,1595,173.67,20230602,6.80,N,226340,100,41 억,,488128,N,N,14,N,00,N
20240531,131032,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4435,120,2,2.78,68356560505,14897101,279.01,4370,4800,4325,5600,3025,4315,4588.60,1.18,0,-165913,4668,4491,4333,4156,3998,4580,4245,42,1285,100,2760,5,1,41518498,1841,-211.19,4.45,12,35.88,-21.00,996.00,4800,20240531,-7.60,1584,20230526,179.99,4800,-7.60,20240531,2130,108.22,20240311,4800,-7.60,20240531,1595,178.06,20230602,6.80,N,226340,100,41 억,,488128,N,N,14,N,00,N
20240531,121036,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4395,80,2,1.85,66903288280,14565591,272.80,4370,4800,4325,5600,3025,4315,4593.26,1.18,0,-161384,4668,4491,4333,4156,3998,4580,4245,42,1285,100,2760,5,1,41518498,1825,-209.29,4.41,12,35.08,-21.00,996.00,4800,20240531,-8.44,1584,20230526,177.46,4800,-8.44,20240531,2130,106.34,20240311,4800,-8.44,20240531,1595,175.55,20230602,6.80,N,226340,100,41 억,,488128,N,N,14,N,00,N
20240531,111032,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4390,75,2,1.74,63642278135,13820135,258.84,4370,4800,4325,5600,3025,4315,4605.06,1.18,0,-159252,4668,4491,4333,4156,3998,4580,4245,42,1285,100,2760,5,1,41518498,1823,-209.05,4.41,12,33.29,-21.00,996.00,4800,20240531,-8.54,1584,20230526,177.15,4800,-8.54,20240531,2130,106.10,20240311,4800,-8.54,20240531,1595,175.24,20230602,6.80,N,226340,100,41 억,,488128,N,N,14,N,00,N
20240531,101030,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4465,150,2,3.48,58238377740,12605718,236.09,4370,4800,4325,5600,3025,4315,4620.02,1.18,0,-191677,4668,4491,4333,4156,3998,4580,4245,42,1285,100,2760,5,1,41518498,1854,-212.62,4.48,12,30.36,-21.00,996.00,4800,20240531,-6.98,1584,20230526,181.88,4800,-6.98,20240531,2130,109.62,20240311,4800,-6.98,20240531,1595,179.94,20230602,6.80,N,226340,100,41 억,,488128,N,N,14,N,00,N
20240531,091032,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4665,350,2,8.11,13510416420,2984132,55.89,4370,4680,4325,5600,3025,4315,4527.49,1.18,0,184904,4668,4491,4333,4156,3998,4580,4245,42,1285,100,2760,5,1,41518498,1937,-222.14,4.68,12,7.19,-21.00,996.00,4680,20240531,-0.32,1584,20230526,194.51,4680,-0.32,20240531,2130,119.01,20240311,4680,-0.32,20240531,1595,192.48,20230602,6.80,N,226340,100,41 억,,488128,N,N,14,N,00,N
20240530,161025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4315,25,2,0.58,23015958610,5287076,82.49,4225,4510,4175,5570,3005,4290,4353.28,1.13,0,17522,4666,4477,4296,4107,3926,4572,4202,42,1280,100,2740,5,1,41518498,1792,-205.48,4.33,12,12.73,-21.00,996.00,4590,20240513,-5.99,1584,20230526,172.41,4590,-5.99,20240513,2130,102.58,20240311,4590,-5.99,20240513,1590,171.38,20230530,6.20,N,226340,100,41 억,,470057,N,N,14,N,00,N
20240530,151027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4345,55,2,1.28,22170420505,5091855,79.45,4225,4510,4175,5570,3005,4290,4354.10,1.13,0,75854,4666,4477,4296,4107,3926,4572,4202,42,1280,100,2740,5,1,41518498,1804,-206.90,4.36,12,12.26,-21.00,996.00,4590,20240513,-5.34,1584,20230526,174.31,4590,-5.34,20240513,2130,103.99,20240311,4590,-5.34,20240513,1590,173.27,20230530,6.20,N,226340,100,41 억,,470057,N,N,0,N,00,N
20240530,141026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4290,0,3,0.00,20560141585,4719131,73.63,4225,4510,4175,5570,3005,4290,4356.77,1.13,0,28680,4666,4477,4296,4107,3926,4572,4202,42,1280,100,2740,5,1,41518498,1781,-204.29,4.31,12,11.37,-21.00,996.00,4590,20240513,-6.54,1584,20230526,170.83,4590,-6.54,20240513,2130,101.41,20240311,4590,-6.54,20240513,1590,169.81,20230530,6.20,N,226340,100,41 억,,470057,N,N,0,N,00,N
20240530,131028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4325,35,2,0.82,19046978010,4366985,68.14,4225,4510,4175,5570,3005,4290,4361.59,1.13,0,86516,4666,4477,4296,4107,3926,4572,4202,42,1280,100,2740,5,1,41518498,1796,-205.95,4.34,12,10.52,-21.00,996.00,4590,20240513,-5.77,1584,20230526,173.04,4590,-5.77,20240513,2130,103.05,20240311,4590,-5.77,20240513,1590,172.01,20230530,6.20,N,226340,100,41 억,,470057,N,N,0,N,00,N
20240530,121025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4285,-5,5,-0.12,18427304850,4222624,65.89,4225,4510,4175,5570,3005,4290,4363.95,1.13,0,112304,4666,4477,4296,4107,3926,4572,4202,42,1280,100,2740,5,1,41518498,1779,-204.05,4.30,12,10.17,-21.00,996.00,4590,20240513,-6.64,1584,20230526,170.52,4590,-6.64,20240513,2130,101.17,20240311,4590,-6.64,20240513,1590,169.50,20230530,6.20,N,226340,100,41 억,,470057,N,N,0,N,00,N
20240530,111027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4290,0,3,0.00,17990251805,4120464,64.29,4225,4510,4175,5570,3005,4290,4366.08,1.13,0,109121,4666,4477,4296,4107,3926,4572,4202,42,1280,100,2740,5,1,41518498,1781,-204.29,4.31,12,9.92,-21.00,996.00,4590,20240513,-6.54,1584,20230526,170.83,4590,-6.54,20240513,2130,101.41,20240311,4590,-6.54,20240513,1590,169.81,20230530,6.20,N,226340,100,41 억,,470057,N,N,0,N,00,N
20240530,101030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4260,-30,5,-0.70,16332235970,3735251,58.28,4225,4510,4175,5570,3005,4290,4372.47,1.13,0,151531,4666,4477,4296,4107,3926,4572,4202,42,1280,100,2740,5,1,41518498,1769,-202.86,4.28,12,9.00,-21.00,996.00,4590,20240513,-7.19,1584,20230526,168.94,4590,-7.19,20240513,2130,100.00,20240311,4590,-7.19,20240513,1590,167.92,20230530,6.20,N,226340,100,41 억,,470057,N,N,0,N,00,N
20240530,091027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4305,15,2,0.35,1736194350,409120,6.38,4225,4325,4175,5570,3005,4290,4243.70,1.13,0,55680,4666,4477,4296,4107,3926,4572,4202,42,1280,100,2740,5,1,41518498,1787,-205.00,4.32,12,0.99,-21.00,996.00,4590,20240513,-6.21,1584,20230526,171.78,4590,-6.21,20240513,2130,102.11,20240311,4590,-6.21,20240513,1590,170.75,20230530,6.20,N,226340,100,41 억,,470057,N,N,0,N,00,N
20240529,161019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4290,25,2,0.59,27286992595,6310088,71.97,4280,4485,4115,5540,2990,4265,4324.46,1.46,0,-136123,4745,4505,4345,4105,3945,4425,4025,42,1275,100,2720,5,1,41518498,1781,-204.29,4.31,12,15.20,-21.00,996.00,4590,20240513,-6.54,1584,20230526,170.83,4590,-6.54,20240513,2130,101.41,20240311,4590,-6.54,20240513,1590,169.81,20230530,6.96,N,226340,100,41 억,,606913,N,N,0,N,00,N
20240529,151018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4320,55,2,1.29,26533313535,6134259,69.97,4280,4485,4115,5540,2990,4265,4325.45,1.46,0,-117498,4745,4505,4345,4105,3945,4425,4025,42,1275,100,2720,5,1,41518498,1794,-205.71,4.34,12,14.77,-21.00,996.00,4590,20240513,-5.88,1584,20230526,172.73,4590,-5.88,20240513,2130,102.82,20240311,4590,-5.88,20240513,1590,171.70,20230530,6.96,N,226340,100,41 억,,606913,N,N,0,N,00,N
20240529,141019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4325,60,2,1.41,24067882585,5560630,63.43,4280,4485,4115,5540,2990,4265,4328.29,1.46,0,-111541,4745,4505,4345,4105,3945,4425,4025,42,1275,100,2720,5,1,41518498,1796,-205.95,4.34,12,13.39,-21.00,996.00,4590,20240513,-5.77,1584,20230526,173.04,4590,-5.77,20240513,2130,103.05,20240311,4590,-5.77,20240513,1590,172.01,20230530,6.96,N,226340,100,41 억,,606913,N,N,0,N,00,N
20240529,131021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4290,25,2,0.59,21929159750,5064209,57.76,4280,4485,4115,5540,2990,4265,4330.25,1.46,0,-168505,4745,4505,4345,4105,3945,4425,4025,42,1275,100,2720,5,1,41518498,1781,-204.29,4.31,12,12.20,-21.00,996.00,4590,20240513,-6.54,1584,20230526,170.83,4590,-6.54,20240513,2130,101.41,20240311,4590,-6.54,20240513,1590,169.81,20230530,6.96,N,226340,100,41 억,,606913,N,N,0,N,00,N
20240529,121020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4395,130,2,3.05,13449623060,3135852,35.77,4280,4400,4115,5540,2990,4265,4289.00,1.46,0,120266,4745,4505,4345,4105,3945,4425,4025,42,1275,100,2720,5,1,41518498,1825,-209.29,4.41,12,7.55,-21.00,996.00,4590,20240513,-4.25,1584,20230526,177.46,4590,-4.25,20240513,2130,106.34,20240311,4590,-4.25,20240513,1590,176.42,20230530,6.96,N,226340,100,41 억,,606913,N,N,0,N,00,N
20240529,111020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4280,15,2,0.35,10457898710,2447384,27.92,4280,4390,4115,5540,2990,4265,4273.10,1.46,0,119558,4745,4505,4345,4105,3945,4425,4025,42,1275,100,2720,5,1,41518498,1777,-203.81,4.30,12,5.89,-21.00,996.00,4590,20240513,-6.75,1584,20230526,170.20,4590,-6.75,20240513,2130,100.94,20240311,4590,-6.75,20240513,1590,169.18,20230530,6.96,N,226340,100,41 억,,606913,N,N,0,N,00,N
20240529,101015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4280,15,2,0.35,8210326515,1927622,21.99,4280,4375,4115,5540,2990,4265,4259.30,1.46,0,105814,4745,4505,4345,4105,3945,4425,4025,42,1275,100,2720,5,1,41518498,1777,-203.81,4.30,12,4.64,-21.00,996.00,4590,20240513,-6.75,1584,20230526,170.20,4590,-6.75,20240513,2130,100.94,20240311,4590,-6.75,20240513,1590,169.18,20230530,6.96,N,226340,100,41 억,,606913,N,N,0,N,00,N
20240529,091015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4190,-75,5,-1.76,1656107055,392550,4.48,4280,4285,4155,5540,2990,4265,4218.56,1.46,0,-30017,4745,4505,4345,4105,3945,4425,4025,42,1275,100,2720,5,1,41518498,1740,-199.52,4.21,12,0.95,-21.00,996.00,4590,20240513,-8.71,1584,20230526,164.52,4590,-8.71,20240513,2130,96.71,20240311,4590,-8.71,20240513,1590,163.52,20230530,6.96,N,226340,100,41 억,,606913,N,N,0,N,00,N
20240528,161011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4265,-125,5,-2.85,33388583400,7697112,46.78,4390,4585,4185,5700,3075,4390,4336.97,2.41,0,-401713,4803,4596,4383,4176,3963,4700,4280,42,1310,100,2800,5,1,41518498,1771,-203.10,4.28,12,18.54,-21.00,996.00,4590,20240513,-7.08,1584,20230526,169.26,4590,-7.08,20240513,2130,100.23,20240311,4590,-7.08,20240513,1590,168.24,20230530,6.58,N,226340,100,41 억,,1001758,N,N,127,N,00,N
20240528,151014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4255,-135,5,-3.08,32512159400,7491494,45.53,4390,4585,4185,5700,3075,4390,4338.92,2.41,0,-373486,4803,4596,4383,4176,3963,4700,4280,42,1310,100,2800,5,1,41518498,1767,-202.62,4.27,12,18.04,-21.00,996.00,4590,20240513,-7.30,1584,20230526,168.62,4590,-7.30,20240513,2130,99.77,20240311,4590,-7.30,20240513,1590,167.61,20230530,6.58,N,226340,100,41 억,,1001758,N,N,127,N,00,N
20240528,141016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4290,-100,5,-2.28,30936469650,7122443,43.29,4390,4585,4185,5700,3075,4390,4342.58,2.41,0,-308551,4803,4596,4383,4176,3963,4700,4280,42,1310,100,2800,5,1,41518498,1781,-204.29,4.31,12,17.15,-21.00,996.00,4590,20240513,-6.54,1584,20230526,170.83,4590,-6.54,20240513,2130,101.41,20240311,4590,-6.54,20240513,1590,169.81,20230530,6.58,N,226340,100,41 억,,1001758,N,N,127,N,00,N
20240528,131011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4250,-140,5,-3.19,28578163860,6565696,39.90,4390,4585,4185,5700,3075,4390,4351.83,2.41,0,-246945,4803,4596,4383,4176,3963,4700,4280,42,1310,100,2800,5,1,41518498,1765,-202.38,4.27,12,15.81,-21.00,996.00,4590,20240513,-7.41,1584,20230526,168.31,4590,-7.41,20240513,2130,99.53,20240311,4590,-7.41,20240513,1590,167.30,20230530,6.58,N,226340,100,41 억,,1001758,N,N,127,N,00,N
20240528,121012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4355,-35,5,-0.80,25694993570,5893691,35.82,4390,4585,4185,5700,3075,4390,4359.01,2.41,0,-158598,4803,4596,4383,4176,3963,4700,4280,42,1310,100,2800,5,1,41518498,1808,-207.38,4.37,12,14.20,-21.00,996.00,4590,20240513,-5.12,1584,20230526,174.94,4590,-5.12,20240513,2130,104.46,20240311,4590,-5.12,20240513,1590,173.90,20230530,6.58,N,226340,100,41 억,,1001758,N,N,127,N,00,N
20240528,110957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4400,10,2,0.23,22986624710,5279677,32.09,4390,4585,4185,5700,3075,4390,4352.80,2.41,0,-266716,4803,4596,4383,4176,3963,4700,4280,42,1310,100,2800,5,1,41518498,1827,-209.52,4.42,12,12.72,-21.00,996.00,4590,20240513,-4.14,1584,20230526,177.78,4590,-4.14,20240513,2130,106.57,20240311,4590,-4.14,20240513,1590,176.73,20230530,6.58,N,226340,100,41 억,,1001758,N,N,127,N,00,N
20240528,101013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4265,-125,5,-2.85,17013018055,3921203,23.83,4390,4585,4185,5700,3075,4390,4336.82,2.41,0,-380852,4803,4596,4383,4176,3963,4700,4280,42,1310,100,2800,5,1,41518498,1771,-203.10,4.28,12,9.44,-21.00,996.00,4590,20240513,-7.08,1584,20230526,169.26,4590,-7.08,20240513,2130,100.23,20240311,4590,-7.08,20240513,1590,168.24,20230530,6.58,N,226340,100,41 억,,1001758,N,N,127,N,00,N
20240528,091015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4365,-25,5,-0.57,6750992505,1519095,9.23,4390,4585,4320,5700,3075,4390,4449.60,2.41,0,-270671,4803,4596,4383,4176,3963,4700,4280,42,1310,100,2800,5,1,41518498,1812,-207.86,4.38,12,3.66,-21.00,996.00,4590,20240513,-4.90,1584,20230526,175.57,4590,-4.90,20240513,2130,104.93,20240311,4590,-4.90,20240513,1590,174.53,20230530,6.58,N,226340,100,41 억,,1001758,N,N,127,N,00,N
20240527,160958,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4390,170,2,4.03,72243637255,16333163,134.21,4275,4590,4170,5480,2955,4220,4423.58,2.52,0,19277,4580,4400,4200,4020,3820,4300,3920,40,1260,100,2700,5,1,39802524,1747,-209.05,4.41,12,41.04,-21.00,996.00,4590,20240513,-4.36,1584,20230526,177.15,4590,0.00,20240513,2130,106.10,20240311,4590,-4.36,20240513,1590,176.10,20230530,6.80,N,226340,100,39 억,,1001871,N,N,127,N,00,N
20240527,151014,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4385,165,2,3.91,70257156690,15881036,130.50,4275,4590,4170,5480,2955,4220,4424.37,2.52,0,149156,4580,4400,4200,4020,3820,4300,3920,40,1260,100,2700,5,1,39802524,1745,-208.81,4.40,12,39.90,-21.00,996.00,4590,20240513,-4.47,1584,20230526,176.83,4590,0.00,20240513,2130,105.87,20240311,4590,-4.47,20240513,1590,175.79,20230530,6.80,N,226340,100,39 억,,1001871,N,N,0,N,00,N
20240527,141011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4435,215,2,5.09,57884066535,13123914,107.84,4275,4560,4170,5480,2955,4220,4411.03,2.52,0,323443,4580,4400,4200,4020,3820,4300,3920,40,1260,100,2700,5,1,39802524,1765,-211.19,4.45,12,32.97,-21.00,996.00,4590,20240513,-3.38,1584,20230526,179.99,4590,-3.38,20240513,2130,108.22,20240311,4590,-3.38,20240513,1590,178.93,20230530,6.80,N,226340,100,39 억,,1001871,N,N,0,N,00,N
20240527,131011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4490,270,2,6.40,52985239740,12022582,98.79,4275,4560,4170,5480,2955,4220,4407.63,2.52,0,375723,4580,4400,4200,4020,3820,4300,3920,40,1260,100,2700,5,1,39802524,1787,-213.81,4.51,12,30.21,-21.00,996.00,4590,20240513,-2.18,1584,20230526,183.46,4590,-2.18,20240513,2130,110.80,20240311,4590,-2.18,20240513,1590,182.39,20230530,6.80,N,226340,100,39 억,,1001871,N,N,0,N,00,N
20240527,121011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4340,120,2,2.84,46559643890,10585535,86.98,4275,4560,4170,5480,2955,4220,4398.95,2.52,0,53865,4580,4400,4200,4020,3820,4300,3920,40,1260,100,2700,5,1,39802524,1727,-206.67,4.36,12,26.60,-21.00,996.00,4590,20240513,-5.45,1584,20230526,173.99,4590,-5.45,20240513,2130,103.76,20240311,4590,-5.45,20240513,1590,172.96,20230530,6.80,N,226340,100,39 억,,1001871,N,N,0,N,00,N
20240527,111010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4450,230,2,5.45,41557009440,9442821,77.59,4275,4560,4170,5480,2955,4220,4401.51,2.52,0,125694,4580,4400,4200,4020,3820,4300,3920,40,1260,100,2700,5,1,39802524,1771,-211.90,4.47,12,23.72,-21.00,996.00,4590,20240513,-3.05,1584,20230526,180.93,4590,-3.05,20240513,2130,108.92,20240311,4590,-3.05,20240513,1590,179.87,20230530,6.80,N,226340,100,39 억,,1001871,N,N,0,N,00,N
20240527,101008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4435,215,2,5.09,22934884115,5272804,43.33,4275,4490,4170,5480,2955,4220,4350.43,2.52,0,449428,4580,4400,4200,4020,3820,4300,3920,40,1260,100,2700,5,1,39802524,1765,-211.19,4.45,12,13.25,-21.00,996.00,4590,20240513,-3.38,1584,20230526,179.99,4590,-3.38,20240513,2130,108.22,20240311,4590,-3.38,20240513,1590,178.93,20230530,6.80,N,226340,100,39 억,,1001871,N,N,0,N,00,N
20240527,091010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4255,35,2,0.83,3537328820,834027,6.85,4275,4320,4170,5480,2955,4220,4242.09,2.52,0,113054,4580,4400,4200,4020,3820,4300,3920,40,1260,100,2700,5,1,39802524,1694,-202.62,4.27,12,2.10,-21.00,996.00,4590,20240513,-7.30,1584,20230526,168.62,4590,-7.30,20240513,2130,99.77,20240311,4590,-7.30,20240513,1590,167.61,20230530,6.80,N,226340,100,39 억,,1001871,N,N,0,N,00,N
20240524,160914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4220,215,2,5.37,50274456170,12027395,262.83,4280,4380,4000,5200,2805,4005,4179.94,2.32,0,-52390,4315,4160,4005,3850,3695,4237,3927,40,1195,100,2560,5,1,39802524,1680,-200.95,4.24,12,30.22,-21.00,996.00,4590,20240513,-8.06,1581,20230517,166.92,4590,-8.06,20240513,2130,98.12,20240311,4590,-8.06,20240513,1584,166.41,20230526,6.45,N,226340,100,39 억,,924901,N,N,0,N,00,N
20240524,150916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4205,200,2,4.99,44230747715,10598103,231.60,4280,4380,4000,5200,2805,4005,4173.46,2.32,0,-2561,4315,4160,4005,3850,3695,4237,3927,40,1195,100,2560,5,1,39802524,1674,-200.24,4.22,12,26.63,-21.00,996.00,4590,20240513,-8.39,1581,20230517,165.97,4590,-8.39,20240513,2130,97.42,20240311,4590,-8.39,20240513,1584,165.47,20230526,6.45,N,226340,100,39 억,,924901,N,N,0,N,00,N
20240524,140921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,15,2,0.37,38209164360,9139164,199.72,4280,4380,4000,5200,2805,4005,4180.82,2.32,0,-202875,4315,4160,4005,3850,3695,4237,3927,40,1195,100,2560,5,1,39802524,1600,-191.43,4.04,12,22.96,-21.00,996.00,4590,20240513,-12.42,1581,20230517,154.27,4590,-12.42,20240513,2130,88.73,20240311,4590,-12.42,20240513,1584,153.79,20230526,6.45,N,226340,100,39 억,,924901,N,N,0,N,00,N
20240524,130917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4045,40,2,1.00,36524799990,8724945,190.67,4280,4380,4000,5200,2805,4005,4186.25,2.32,0,-295509,4315,4160,4005,3850,3695,4237,3927,40,1195,100,2560,5,1,39802524,1610,-192.62,4.06,12,21.92,-21.00,996.00,4590,20240513,-11.87,1581,20230517,155.85,4590,-11.87,20240513,2130,89.91,20240311,4590,-11.87,20240513,1584,155.37,20230526,6.45,N,226340,100,39 억,,924901,N,N,0,N,00,N
20240524,120918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4080,75,2,1.87,35124074860,8380784,183.14,4280,4380,4000,5200,2805,4005,4191.02,2.32,0,-277767,4315,4160,4005,3850,3695,4237,3927,40,1195,100,2560,5,1,39802524,1624,-194.29,4.10,12,21.06,-21.00,996.00,4590,20240513,-11.11,1581,20230517,158.06,4590,-11.11,20240513,2130,91.55,20240311,4590,-11.11,20240513,1584,157.58,20230526,6.45,N,226340,100,39 억,,924901,N,N,0,N,00,N
20240524,110915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,15,2,0.37,32999598695,7857633,171.71,4280,4380,4000,5200,2805,4005,4199.69,2.32,0,-349460,4315,4160,4005,3850,3695,4237,3927,40,1195,100,2560,5,1,39802524,1600,-191.43,4.04,12,19.74,-21.00,996.00,4590,20240513,-12.42,1581,20230517,154.27,4590,-12.42,20240513,2130,88.73,20240311,4590,-12.42,20240513,1584,153.79,20230526,6.45,N,226340,100,39 억,,924901,N,N,0,N,00,N
20240524,100922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4070,65,2,1.62,29125477840,6901649,150.82,4280,4380,4060,5200,2805,4005,4220.08,2.32,0,-425217,4315,4160,4005,3850,3695,4237,3927,40,1195,100,2560,5,1,39802524,1620,-193.81,4.09,12,17.34,-21.00,996.00,4590,20240513,-11.33,1581,20230517,157.43,4590,-11.33,20240513,2130,91.08,20240311,4590,-11.33,20240513,1584,156.94,20230526,6.45,N,226340,100,39 억,,924901,N,N,0,N,00,N
20240524,090917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,270,2,6.74,15658693725,3664472,80.08,4280,4380,4190,5200,2805,4005,4273.11,2.32,0,-375531,4315,4160,4005,3850,3695,4237,3927,40,1195,100,2560,5,1,39802524,1702,-203.57,4.29,12,9.21,-21.00,996.00,4590,20240513,-6.86,1581,20230517,170.40,4590,-6.86,20240513,2130,100.70,20240311,4590,-6.86,20240513,1584,169.89,20230526,6.45,N,226340,100,39 억,,924901,N,N,0,N,00,N
20240523,160914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,0,3,0.00,16094698310,4010883,20.15,3930,4160,3850,5200,2805,4005,4012.77,2.37,0,69754,4721,4362,4161,3802,3601,4262,3702,38,1195,100,2560,5,1,37751244,1512,-190.71,4.02,12,10.62,-21.00,996.00,4590,20240513,-12.75,1506,20230516,165.94,4590,-12.75,20240513,2130,88.03,20240311,4590,-12.75,20240513,1584,152.84,20230526,6.49,N,226340,100,37 억,,892843,N,N,19,N,00,N
20240523,150917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,0,3,0.00,15463460005,3853234,19.35,3930,4160,3850,5200,2805,4005,4013.13,2.37,0,130765,4721,4362,4161,3802,3601,4262,3702,38,1195,100,2560,5,1,37751244,1512,-190.71,4.02,12,10.21,-21.00,996.00,4590,20240513,-12.75,1506,20230516,165.94,4590,-12.75,20240513,2130,88.03,20240311,4590,-12.75,20240513,1584,152.84,20230526,6.49,N,226340,100,37 억,,892843,N,N,19,N,00,N
20240523,140920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4000,-5,5,-0.12,14428935890,3595238,18.06,3930,4160,3850,5200,2805,4005,4013.36,2.37,0,196576,4721,4362,4161,3802,3601,4262,3702,38,1195,100,2560,5,1,37751244,1510,-190.48,4.02,12,9.52,-21.00,996.00,4590,20240513,-12.85,1506,20230516,165.60,4590,-12.85,20240513,2130,87.79,20240311,4590,-12.85,20240513,1584,152.53,20230526,6.49,N,226340,100,37 억,,892843,N,N,19,N,00,N
20240523,130919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4055,50,2,1.25,13192207080,3286954,16.51,3930,4160,3850,5200,2805,4005,4013.52,2.37,0,226099,4721,4362,4161,3802,3601,4262,3702,38,1195,100,2560,5,1,37751244,1531,-193.10,4.07,12,8.71,-21.00,996.00,4590,20240513,-11.66,1506,20230516,169.26,4590,-11.66,20240513,2130,90.38,20240311,4590,-11.66,20240513,1584,156.00,20230526,6.49,N,226340,100,37 억,,892843,N,N,19,N,00,N
20240523,120915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4075,70,2,1.75,12041066045,3002875,15.08,3930,4160,3850,5200,2805,4005,4009.86,2.37,0,208770,4721,4362,4161,3802,3601,4262,3702,38,1195,100,2560,5,1,37751244,1538,-194.05,4.09,12,7.95,-21.00,996.00,4590,20240513,-11.22,1506,20230516,170.58,4590,-11.22,20240513,2130,91.31,20240311,4590,-11.22,20240513,1584,157.26,20230526,6.49,N,226340,100,37 억,,892843,N,N,19,N,00,N
20240523,110913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,25,2,0.62,8479775375,2134134,10.72,3930,4090,3850,5200,2805,4005,3973.30,2.37,0,288612,4721,4362,4161,3802,3601,4262,3702,38,1195,100,2560,5,1,37751244,1521,-191.90,4.05,12,5.65,-21.00,996.00,4590,20240513,-12.20,1506,20230516,167.60,4590,-12.20,20240513,2130,89.20,20240311,4590,-12.20,20240513,1584,154.42,20230526,6.49,N,226340,100,37 억,,892843,N,N,19,N,00,N
20240523,100916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,45,2,1.12,7399522470,1864847,9.37,3930,4090,3850,5200,2805,4005,3967.76,2.37,0,245321,4721,4362,4161,3802,3601,4262,3702,38,1195,100,2560,5,1,37751244,1529,-192.86,4.07,12,4.94,-21.00,996.00,4590,20240513,-11.76,1506,20230516,168.92,4590,-11.76,20240513,2130,90.14,20240311,4590,-11.76,20240513,1584,155.68,20230526,6.49,N,226340,100,37 억,,892843,N,N,19,N,00,N
20240523,090920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3870,-135,5,-3.37,2098062685,538013,2.70,3930,3960,3850,5200,2805,4005,3898.24,2.37,0,160947,4721,4362,4161,3802,3601,4262,3702,38,1195,100,2560,5,1,37751244,1461,-184.29,3.89,12,1.43,-21.00,996.00,4590,20240513,-15.69,1506,20230516,156.97,4590,-15.69,20240513,2130,81.69,20240311,4590,-15.69,20240513,1584,144.32,20230526,6.49,N,226340,100,37 억,,892843,N,N,19,N,00,N
20240522,160905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,30,2,0.75,84314601380,19822467,88.40,4130,4520,3960,5160,2785,3975,4253.68,1.74,0,248729,4498,4236,3878,3616,3258,4367,3747,38,1185,100,2540,5,1,37751244,1512,-190.71,4.02,12,52.51,-21.00,996.00,4590,20240513,-12.75,1495,20230515,167.89,4590,-12.75,20240513,2130,88.03,20240311,4590,-12.75,20240513,1584,152.84,20230526,5.79,N,226340,100,37 억,,656528,N,N,19,N,00,N
20240522,150912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3990,15,2,0.38,83167354855,19536282,87.12,4130,4520,3960,5160,2785,3975,4257.07,1.74,0,183483,4498,4236,3878,3616,3258,4367,3747,38,1185,100,2540,5,1,37751244,1506,-190.00,4.01,12,51.75,-21.00,996.00,4590,20240513,-13.07,1495,20230515,166.89,4590,-13.07,20240513,2130,87.32,20240311,4590,-13.07,20240513,1584,151.89,20230526,5.79,N,226340,100,37 억,,656528,N,N,0,N,00,N
20240522,140913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4080,105,2,2.64,78521112030,18378546,81.96,4130,4520,4045,5160,2785,3975,4272.43,1.74,0,-210615,4498,4236,3878,3616,3258,4367,3747,38,1185,100,2540,5,1,37751244,1540,-194.29,4.10,12,48.68,-21.00,996.00,4590,20240513,-11.11,1495,20230515,172.91,4590,-11.11,20240513,2130,91.55,20240311,4590,-11.11,20240513,1584,157.58,20230526,5.79,N,226340,100,37 억,,656528,N,N,0,N,00,N
20240522,130911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4105,130,2,3.27,75563810985,17660916,78.76,4130,4520,4045,5160,2785,3975,4278.59,1.74,0,-314051,4498,4236,3878,3616,3258,4367,3747,38,1185,100,2540,5,1,37751244,1550,-195.48,4.12,12,46.78,-21.00,996.00,4590,20240513,-10.57,1495,20230515,174.58,4590,-10.57,20240513,2130,92.72,20240311,4590,-10.57,20240513,1584,159.15,20230526,5.79,N,226340,100,37 억,,656528,N,N,0,N,00,N
20240522,121022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4105,130,2,3.27,73652154260,17192455,76.67,4130,4520,4050,5160,2785,3975,4283.98,1.74,0,-400108,4498,4236,3878,3616,3258,4367,3747,38,1185,100,2540,5,1,37751244,1550,-195.48,4.12,12,45.54,-21.00,996.00,4590,20240513,-10.57,1495,20230515,174.58,4590,-10.57,20240513,2130,92.72,20240311,4590,-10.57,20240513,1584,159.15,20230526,5.79,N,226340,100,37 억,,656528,N,N,0,N,00,N
20240522,110915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4175,200,2,5.03,68760843390,16000081,71.35,4130,4520,4080,5160,2785,3975,4297.53,1.74,0,-487706,4498,4236,3878,3616,3258,4367,3747,38,1185,100,2540,5,1,37751244,1576,-198.81,4.19,12,42.38,-21.00,996.00,4590,20240513,-9.04,1495,20230515,179.26,4590,-9.04,20240513,2130,96.01,20240311,4590,-9.04,20240513,1584,163.57,20230526,5.79,N,226340,100,37 억,,656528,N,N,0,N,00,N
20240522,100912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4200,225,2,5.66,63497574175,14740875,65.73,4130,4520,4080,5160,2785,3975,4307.59,1.74,0,-474604,4498,4236,3878,3616,3258,4367,3747,38,1185,100,2540,5,1,37751244,1586,-200.00,4.22,12,39.05,-21.00,996.00,4590,20240513,-8.50,1495,20230515,180.94,4590,-8.50,20240513,2130,97.18,20240311,4590,-8.50,20240513,1584,165.15,20230526,5.79,N,226340,100,37 억,,656528,N,N,0,N,00,N
20240522,090913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4395,420,2,10.57,28202040925,6481677,28.90,4130,4520,4080,5160,2785,3975,4351.04,1.74,0,-303531,4498,4236,3878,3616,3258,4367,3747,38,1185,100,2540,5,1,37751244,1659,-209.29,4.41,12,17.17,-21.00,996.00,4590,20240513,-4.25,1495,20230515,193.98,4590,-4.25,20240513,2130,106.34,20240311,4590,-4.25,20240513,1584,177.46,20230526,5.79,N,226340,100,37 억,,656528,N,N,0,N,00,N
20240521,160859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3975,375,2,10.42,84977312740,21489357,376.45,3580,4140,3520,4680,2520,3600,3954.41,1.94,0,-76500,3980,3790,3670,3480,3360,3730,3420,38,1080,100,2300,5,1,37751244,1501,-189.29,3.99,12,56.92,-21.00,996.00,4590,20240513,-13.40,1495,20230515,165.89,4590,-13.40,20240513,2130,86.62,20240311,4590,-13.40,20240513,1584,150.95,20230526,5.96,N,226340,100,37 억,,732171,N,N,0,N,00,N
20240521,150909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3960,360,2,10.00,83400512215,21093340,369.52,3580,4140,3520,4680,2520,3600,3953.90,1.94,0,11877,3980,3790,3670,3480,3360,3730,3420,38,1080,100,2300,5,1,37751244,1495,-188.57,3.98,12,55.87,-21.00,996.00,4590,20240513,-13.73,1495,20230515,164.88,4590,-13.73,20240513,2130,85.92,20240311,4590,-13.73,20240513,1584,150.00,20230526,5.96,N,226340,100,37 억,,732171,N,N,0,N,00,N
20240521,140909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3975,375,2,10.42,79699742160,20156107,353.10,3580,4140,3520,4680,2520,3600,3954.14,1.94,0,-105641,3980,3790,3670,3480,3360,3730,3420,38,1080,100,2300,5,1,37751244,1501,-189.29,3.99,12,53.39,-21.00,996.00,4590,20240513,-13.40,1495,20230515,165.89,4590,-13.40,20240513,2130,86.62,20240311,4590,-13.40,20240513,1584,150.95,20230526,5.96,N,226340,100,37 억,,732171,N,N,0,N,00,N
20240521,130908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,435,2,12.08,76551722880,19367463,339.28,3580,4140,3520,4680,2520,3600,3952.61,1.94,0,-245156,3980,3790,3670,3480,3360,3730,3420,38,1080,100,2300,5,1,37751244,1523,-192.14,4.05,12,51.30,-21.00,996.00,4590,20240513,-12.09,1495,20230515,169.90,4590,-12.09,20240513,2130,89.44,20240311,4590,-12.09,20240513,1584,154.73,20230526,5.96,N,226340,100,37 억,,732171,N,N,0,N,00,N
20240521,120906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,420,2,11.67,71915313890,18212699,319.05,3580,4140,3520,4680,2520,3600,3948.66,1.94,0,-257041,3980,3790,3670,3480,3360,3730,3420,38,1080,100,2300,5,1,37751244,1518,-191.43,4.04,12,48.24,-21.00,996.00,4590,20240513,-12.42,1495,20230515,168.90,4590,-12.42,20240513,2130,88.73,20240311,4590,-12.42,20240513,1584,153.79,20230526,5.96,N,226340,100,37 억,,732171,N,N,0,N,00,N
20240521,110906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3970,370,2,10.28,56428269325,14397131,252.21,3580,4100,3520,4680,2520,3600,3919.43,1.94,0,-163207,3980,3790,3670,3480,3360,3730,3420,38,1080,100,2300,5,1,37751244,1499,-189.05,3.99,12,38.14,-21.00,996.00,4590,20240513,-13.51,1495,20230515,165.55,4590,-13.51,20240513,2130,86.38,20240311,4590,-13.51,20240513,1584,150.63,20230526,5.96,N,226340,100,37 억,,732171,N,N,0,N,00,N
20240521,100907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3975,375,2,10.42,38492637120,9916668,173.72,3580,4085,3520,4680,2520,3600,3881.64,1.94,0,-189340,3980,3790,3670,3480,3360,3730,3420,38,1080,100,2300,5,1,37751244,1501,-189.29,3.99,12,26.27,-21.00,996.00,4590,20240513,-13.40,1495,20230515,165.89,4590,-13.40,20240513,2130,86.62,20240311,4590,-13.40,20240513,1584,150.95,20230526,5.96,N,226340,100,37 억,,732171,N,N,0,N,00,N
20240521,090905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3745,145,2,4.03,2507243345,687459,12.04,3580,3745,3520,4680,2520,3600,3647.19,1.94,0,38003,3980,3790,3670,3480,3360,3730,3420,38,1080,100,2300,5,1,37751244,1414,-178.33,3.76,12,1.82,-21.00,996.00,4590,20240513,-18.41,1495,20230515,150.50,4590,-18.41,20240513,2130,75.82,20240311,4590,-18.41,20240513,1584,136.43,20230526,5.96,N,226340,100,37 억,,732171,N,N,0,N,00,N
20240517,160909,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3745,-200,5,-5.07,9206703395,2439129,124.96,3820,3820,3730,5120,2765,3945,3765.20,2.05,0,-9915,4041,3992,3911,3862,3781,4017,3887,35,1175,100,2520,5,1,35447501,1328,-178.33,3.76,12,6.88,-21.00,996.00,4590,20240513,-18.41,1466,20230510,155.46,4590,-18.41,20240513,2130,75.82,20240311,4590,-18.41,20240513,1581,136.88,20230517,6.32,N,226340,100,35 억,,727566,N,N,0,N,00,Y
20240517,150912,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3745,-200,5,-5.07,8301791555,2197497,112.58,3820,3820,3730,5120,2765,3945,3767.44,2.05,0,-7803,4041,3992,3911,3862,3781,4017,3887,35,1175,100,2520,5,1,35447501,1328,-178.33,3.76,12,6.20,-21.00,996.00,4590,20240513,-18.41,1466,20230510,155.46,4590,-18.41,20240513,2130,75.82,20240311,4590,-18.41,20240513,1581,136.88,20230517,6.32,N,226340,100,35 억,,727566,N,N,0,N,00,Y
20240517,140904,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3755,-190,5,-4.82,7492043910,1981276,101.51,3820,3820,3730,5120,2765,3945,3770.06,2.05,0,-3574,4041,3992,3911,3862,3781,4017,3887,35,1175,100,2520,5,1,35447501,1331,-178.81,3.77,12,5.59,-21.00,996.00,4590,20240513,-18.19,1466,20230510,156.14,4590,-18.19,20240513,2130,76.29,20240311,4590,-18.19,20240513,1581,137.51,20230517,6.32,N,226340,100,35 억,,727566,N,N,0,N,00,Y
20240517,130858,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,-205,5,-5.20,6758579760,1785946,91.50,3820,3820,3730,5120,2765,3945,3771.83,2.05,0,1186,4041,3992,3911,3862,3781,4017,3887,35,1175,100,2520,5,1,35447501,1326,-178.10,3.76,12,5.04,-21.00,996.00,4590,20240513,-18.52,1466,20230510,155.12,4590,-18.52,20240513,2130,75.59,20240311,4590,-18.52,20240513,1581,136.56,20230517,6.32,N,226340,100,35 억,,727566,N,N,0,N,00,Y
20240517,120857,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,-185,5,-4.69,6250459620,1650085,84.54,3820,3820,3730,5120,2765,3945,3774.68,2.05,0,4537,4041,3992,3911,3862,3781,4017,3887,35,1175,100,2520,5,1,35447501,1333,-179.05,3.78,12,4.66,-21.00,996.00,4590,20240513,-18.08,1466,20230510,156.48,4590,-18.08,20240513,2130,76.53,20240311,4590,-18.08,20240513,1581,137.82,20230517,6.32,N,226340,100,35 억,,727566,N,N,0,N,00,Y
20240517,110858,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3730,-215,5,-5.45,5539878195,1460475,74.82,3820,3820,3730,5120,2765,3945,3778.53,2.05,0,6452,4041,3992,3911,3862,3781,4017,3887,35,1175,100,2520,5,1,35447501,1322,-177.62,3.74,12,4.12,-21.00,996.00,4590,20240513,-18.74,1466,20230510,154.43,4590,-18.74,20240513,2130,75.12,20240311,4590,-18.74,20240513,1581,135.93,20230517,6.32,N,226340,100,35 억,,727566,N,N,0,N,00,Y
20240517,100853,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3810,-135,5,-3.42,3649644745,953710,48.86,3820,3820,3795,5120,2765,3945,3808.35,2.05,0,6448,4041,3992,3911,3862,3781,4017,3887,35,1175,100,2520,5,1,35447501,1351,-181.43,3.83,12,2.69,-21.00,996.00,4590,20240513,-16.99,1466,20230510,159.89,4590,-16.99,20240513,2130,78.87,20240311,4590,-16.99,20240513,1581,140.99,20230517,6.32,N,226340,100,35 억,,727566,N,N,0,N,00,Y
20240517,090859,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3820,-125,5,-3.17,1643147740,425932,21.82,3820,3820,3820,5120,2765,3945,3820.00,2.05,0,346,4041,3992,3911,3862,3781,4017,3887,35,1175,100,2520,5,1,35447501,1354,-181.90,3.84,12,1.20,-21.00,996.00,4590,20240513,-16.78,1466,20230510,160.57,4590,-16.78,20240513,2130,79.34,20240311,4590,-16.78,20240513,1581,141.62,20230517,6.32,N,226340,100,35 억,,727566,N,N,0,N,00,Y
20240516,160850,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3945,-45,5,-1.13,7004342020,1802750,65.73,3875,3960,3830,5180,2795,3990,3884.84,2.05,0,-13193,4076,4032,3946,3902,3816,4055,3925,35,1190,100,2550,5,1,35447501,1398,-187.86,3.96,12,5.09,-21.00,996.00,4590,20240513,-14.05,1438,20230509,174.34,4590,-14.05,20240513,2130,85.21,20240311,4590,-14.05,20240513,1506,161.95,20230516,5.76,N,226340,100,35 억,,725228,N,N,0,N,00,Y
20240516,150850,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3950,-40,5,-1.00,6508936810,1677172,61.15,3875,3960,3830,5180,2795,3990,3880.79,2.05,0,-12713,4076,4032,3946,3902,3816,4055,3925,35,1190,100,2550,5,1,35447501,1400,-188.10,3.97,12,4.73,-21.00,996.00,4590,20240513,-13.94,1438,20230509,174.69,4590,-13.94,20240513,2130,85.45,20240311,4590,-13.94,20240513,1506,162.28,20230516,5.76,N,226340,100,35 억,,725228,N,N,0,N,00,Y
20240516,140855,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3960,-30,5,-0.75,5752796210,1485744,54.17,3875,3960,3830,5180,2795,3990,3871.86,2.05,0,-9088,4076,4032,3946,3902,3816,4055,3925,35,1190,100,2550,5,1,35447501,1404,-188.57,3.98,12,4.19,-21.00,996.00,4590,20240513,-13.73,1438,20230509,175.38,4590,-13.73,20240513,2130,85.92,20240311,4590,-13.73,20240513,1506,162.95,20230516,5.76,N,226340,100,35 억,,725228,N,N,0,N,00,Y
20240516,130850,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3920,-70,5,-1.75,5048559395,1307519,47.68,3875,3920,3830,5180,2795,3990,3861.00,2.05,0,-5421,4076,4032,3946,3902,3816,4055,3925,35,1190,100,2550,5,1,35447501,1390,-186.67,3.94,12,3.69,-21.00,996.00,4590,20240513,-14.60,1438,20230509,172.60,4590,-14.60,20240513,2130,84.04,20240311,4590,-14.60,20240513,1506,160.29,20230516,5.76,N,226340,100,35 억,,725228,N,N,0,N,00,Y
20240516,120848,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3855,-135,5,-3.38,4472207505,1159963,42.29,3875,3890,3830,5180,2795,3990,3855.27,2.05,0,-1807,4076,4032,3946,3902,3816,4055,3925,35,1190,100,2550,5,1,35447501,1367,-183.57,3.87,12,3.27,-21.00,996.00,4590,20240513,-16.01,1438,20230509,168.08,4590,-16.01,20240513,2130,80.99,20240311,4590,-16.01,20240513,1506,155.98,20230516,5.76,N,226340,100,35 억,,725228,N,N,0,N,00,Y
20240516,110846,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,-155,5,-3.88,4007660715,1039049,37.89,3875,3890,3830,5180,2795,3990,3856.82,2.05,0,1829,4076,4032,3946,3902,3816,4055,3925,35,1190,100,2550,5,1,35447501,1359,-182.62,3.85,12,2.93,-21.00,996.00,4590,20240513,-16.45,1438,20230509,166.69,4590,-16.45,20240513,2130,80.05,20240311,4590,-16.45,20240513,1506,154.65,20230516,5.76,N,226340,100,35 억,,725228,N,N,0,N,00,Y
20240516,100850,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3890,-100,5,-2.51,2615582560,676056,24.65,3875,3890,3830,5180,2795,3990,3868.57,2.05,0,1849,4076,4032,3946,3902,3816,4055,3925,35,1190,100,2550,5,1,35447501,1379,-185.24,3.91,12,1.91,-21.00,996.00,4590,20240513,-15.25,1438,20230509,170.51,4590,-15.25,20240513,2130,82.63,20240311,4590,-15.25,20240513,1506,158.30,20230516,5.76,N,226340,100,35 억,,725228,N,N,0,N,00,Y
20240516,090850,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3875,-115,5,-2.88,739105970,190685,6.95,3875,3875,3875,5180,2795,3990,3875.00,2.05,0,1849,4076,4032,3946,3902,3816,4055,3925,35,1190,100,2550,5,1,35447501,1374,-184.52,3.89,12,0.54,-21.00,996.00,4590,20240513,-15.58,1438,20230509,169.47,4590,-15.58,20240513,2130,81.92,20240311,4590,-15.58,20240513,1506,157.30,20230516,5.76,N,226340,100,35 억,,725228,N,N,0,N,00,Y
20240514,160900,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3990,-35,5,-0.87,9905018010,2511987,5.88,3945,3990,3860,5230,2820,4025,3942.41,2.71,0,-249137,4961,4492,4121,3652,3281,4727,3887,35,1205,100,2570,5,1,35447501,1414,-190.00,4.01,12,7.09,-21.00,996.00,4590,20240513,-13.07,1438,20230509,177.47,4590,-13.07,20240513,2130,87.32,20240311,4590,-13.07,20240513,1495,166.89,20230515,6.63,N,226340,100,35 억,,958874,N,N,0,N,00,Y
20240514,150902,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3985,-40,5,-0.99,9222540480,2340940,5.48,3945,3985,3860,5230,2820,4025,3939.59,2.71,0,-241921,4961,4492,4121,3652,3281,4727,3887,35,1205,100,2570,5,1,35447501,1413,-189.76,4.00,12,6.60,-21.00,996.00,4590,20240513,-13.18,1438,20230509,177.12,4590,-13.18,20240513,2130,87.09,20240311,4590,-13.18,20240513,1495,166.56,20230515,6.63,N,226340,100,35 억,,958874,N,N,0,N,00,Y
20240514,140901,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3950,-75,5,-1.86,8290727070,2106582,4.93,3945,3960,3860,5230,2820,4025,3935.53,2.71,0,-216864,4961,4492,4121,3652,3281,4727,3887,35,1205,100,2570,5,1,35447501,1400,-188.10,3.97,12,5.94,-21.00,996.00,4590,20240513,-13.94,1438,20230509,174.69,4590,-13.94,20240513,2130,85.45,20240311,4590,-13.94,20240513,1495,164.21,20230515,6.63,N,226340,100,35 억,,958874,N,N,0,N,00,Y
20240514,130902,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3900,-125,5,-3.11,7558500945,1920560,4.50,3945,3960,3860,5230,2820,4025,3935.46,2.71,0,-202943,4961,4492,4121,3652,3281,4727,3887,35,1205,100,2570,5,1,35447501,1382,-185.71,3.92,12,5.42,-21.00,996.00,4590,20240513,-15.03,1438,20230509,171.21,4590,-15.03,20240513,2130,83.10,20240311,4590,-15.03,20240513,1495,160.87,20230515,6.63,N,226340,100,35 억,,958874,N,N,0,N,00,Y
20240514,120859,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,-145,5,-3.60,6675253565,1692831,3.96,3945,3960,3880,5230,2820,4025,3943.13,2.71,0,-196355,4961,4492,4121,3652,3281,4727,3887,35,1205,100,2570,5,1,35447501,1375,-184.76,3.90,12,4.78,-21.00,996.00,4590,20240513,-15.47,1438,20230509,169.82,4590,-15.47,20240513,2130,82.16,20240311,4590,-15.47,20240513,1495,159.53,20230515,6.63,N,226340,100,35 억,,958874,N,N,0,N,00,Y
20240514,110900,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3925,-100,5,-2.48,5639643545,1426767,3.34,3945,3960,3925,5230,2820,4025,3952.62,2.71,0,-190449,4961,4492,4121,3652,3281,4727,3887,35,1205,100,2570,5,1,35447501,1391,-186.90,3.94,12,4.03,-21.00,996.00,4590,20240513,-14.49,1438,20230509,172.95,4590,-14.49,20240513,2130,84.27,20240311,4590,-14.49,20240513,1495,162.54,20230515,6.63,N,226340,100,35 억,,958874,N,N,0,N,00,Y
20240514,100857,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3960,-65,5,-1.61,4509131005,1139567,2.67,3945,3960,3945,5230,2820,4025,3956.74,2.71,0,-193012,4961,4492,4121,3652,3281,4727,3887,35,1205,100,2570,5,1,35447501,1404,-188.57,3.98,12,3.21,-21.00,996.00,4590,20240513,-13.73,1438,20230509,175.38,4590,-13.73,20240513,2130,85.92,20240311,4590,-13.73,20240513,1495,164.88,20230515,6.63,N,226340,100,35 억,,958874,N,N,0,N,00,Y
20240514,090859,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3945,-80,5,-1.99,984818125,249589,0.58,3945,3945,3945,5230,2820,4025,3945.00,2.71,0,-16266,4961,4492,4121,3652,3281,4727,3887,35,1205,100,2570,5,1,35447501,1398,-187.86,3.96,12,0.70,-21.00,996.00,4590,20240513,-14.05,1438,20230509,174.34,4590,-14.05,20240513,2130,85.21,20240311,4590,-14.05,20240513,1495,163.88,20230515,6.63,N,226340,100,35 억,,958874,N,N,0,N,00,Y
20240513,160857,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4025,460,2,12.90,178710194485,42454359,234.68,3800,4590,3750,4630,2500,3565,4209.98,3.02,0,-143329,3871,3717,3451,3297,3031,3795,3375,35,1065,100,2280,5,1,35447501,1427,-191.67,4.04,12,119.77,-21.00,996.00,4590,20240513,-12.31,1415,20230504,184.45,4590,-12.31,20240513,2130,88.97,20240311,4590,-12.31,20240513,1495,169.23,20230515,5.72,N,226340,100,35 억,,1072007,N,N,0,N,00,N
20240513,150900,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,3975,410,2,11.50,176193794195,41829257,231.23,3800,4590,3750,4630,2500,3565,4212.55,3.02,0,-200065,3871,3717,3451,3297,3031,3795,3375,35,1065,100,2280,5,1,35447501,1409,-189.29,3.99,12,118.00,-21.00,996.00,4590,20240513,-13.40,1415,20230504,180.92,4590,-13.40,20240513,2130,86.62,20240311,4590,-13.40,20240513,1495,165.89,20230515,5.72,N,226340,100,35 억,,1072007,N,N,0,N,00,N
20240513,140900,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4065,500,2,14.03,170540237265,40423527,223.45,3800,4590,3750,4630,2500,3565,4219.18,3.02,0,-566917,3871,3717,3451,3297,3031,3795,3375,35,1065,100,2280,5,1,35447501,1441,-193.57,4.08,12,114.04,-21.00,996.00,4590,20240513,-11.44,1415,20230504,187.28,4590,-11.44,20240513,2130,90.85,20240311,4590,-11.44,20240513,1495,171.91,20230515,5.72,N,226340,100,35 억,,1072007,N,N,0,N,00,N
20240513,130854,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4110,545,2,15.29,161218102270,38121125,210.73,3800,4590,3750,4630,2500,3565,4229.47,3.02,0,-866388,3871,3717,3451,3297,3031,3795,3375,35,1065,100,2280,5,1,35447501,1457,-195.71,4.13,12,107.54,-21.00,996.00,4590,20240513,-10.46,1415,20230504,190.46,4590,-10.46,20240513,2130,92.96,20240311,4590,-10.46,20240513,1495,174.92,20230515,5.72,N,226340,100,35 억,,1072007,N,N,0,N,00,N
20240513,120857,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4205,640,2,17.95,155219664115,36675559,202.74,3800,4590,3750,4630,2500,3565,4232.63,3.02,0,-846836,3871,3717,3451,3297,3031,3795,3375,35,1065,100,2280,5,1,35447501,1491,-200.24,4.22,12,103.46,-21.00,996.00,4590,20240513,-8.39,1415,20230504,197.17,4590,-8.39,20240513,2130,97.42,20240311,4590,-8.39,20240513,1495,181.27,20230515,5.72,N,226340,100,35 억,,1072007,N,N,0,N,00,N
20240513,110857,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4250,685,2,19.21,145686749965,34402060,190.17,3800,4590,3750,4630,2500,3565,4235.24,3.02,0,-836969,3871,3717,3451,3297,3031,3795,3375,35,1065,100,2280,5,1,35447501,1507,-202.38,4.27,12,97.05,-21.00,996.00,4590,20240513,-7.41,1415,20230504,200.35,4590,-7.41,20240513,2130,99.53,20240311,4590,-7.41,20240513,1495,184.28,20230515,5.72,N,226340,100,35 억,,1072007,N,N,0,N,00,N
20240513,100856,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4225,660,2,18.51,126701435665,29834006,164.92,3800,4590,3750,4630,2500,3565,4247.37,3.02,0,-835301,3871,3717,3451,3297,3031,3795,3375,35,1065,100,2280,5,1,35447501,1498,-201.19,4.24,12,84.16,-21.00,996.00,4590,20240513,-7.95,1415,20230504,198.59,4590,-7.95,20240513,2130,98.36,20240311,4590,-7.95,20240513,1495,182.61,20230515,5.72,N,226340,100,35 억,,1072007,N,N,0,N,00,N
20240513,090859,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4120,555,2,15.57,38065213650,9419572,52.07,3800,4190,3750,4630,2500,3565,4042.16,3.02,0,-602314,3871,3717,3451,3297,3031,3795,3375,35,1065,100,2280,5,1,35447501,1460,-196.19,4.14,12,26.57,-21.00,996.00,4190,20240513,-1.67,1415,20230504,191.17,4190,-1.67,20240513,2130,93.43,20240311,4190,-1.67,20240513,1495,175.59,20230515,5.72,N,226340,100,35 억,,1072007,N,N,0,N,00,N
20240510,160832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3565,365,2,11.41,61064616710,17833472,63.05,3200,3605,3185,4160,2240,3200,3423.71,2.07,0,373954,3796,3497,3261,2962,2726,3647,3112,35,960,100,2040,5,1,35447501,1264,-169.76,3.58,12,50.31,-21.00,996.00,3670,20240502,-2.86,1411,20230503,152.66,3670,-2.86,20240502,2130,67.37,20240311,3670,-2.86,20240502,1466,143.18,20230510,5.72,N,226340,100,35 억,,734678,N,N,0,N,00,N
20240510,150841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3585,385,2,12.03,55653223330,16320002,57.70,3200,3600,3185,4160,2240,3200,3410.12,2.07,0,490079,3796,3497,3261,2962,2726,3647,3112,35,960,100,2040,5,1,35447501,1271,-170.71,3.60,12,46.04,-21.00,996.00,3670,20240502,-2.32,1411,20230503,154.08,3670,-2.32,20240502,2130,68.31,20240311,3670,-2.32,20240502,1466,144.54,20230510,5.72,N,226340,100,35 억,,734678,N,N,0,N,00,N
20240510,140842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,215,2,6.72,39703309290,11778636,41.65,3200,3545,3185,4160,2240,3200,3370.79,2.07,0,283825,3796,3497,3261,2962,2726,3647,3112,35,960,100,2040,5,1,35447501,1211,-162.62,3.43,12,33.23,-21.00,996.00,3670,20240502,-6.95,1411,20230503,142.03,3670,-6.95,20240502,2130,60.33,20240311,3670,-6.95,20240502,1466,132.95,20230510,5.72,N,226340,100,35 억,,734678,N,N,0,N,00,N
20240510,130834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3410,210,2,6.56,36970114770,10979046,38.82,3200,3545,3185,4160,2240,3200,3367.34,2.07,0,117810,3796,3497,3261,2962,2726,3647,3112,35,960,100,2040,5,1,35447501,1209,-162.38,3.42,12,30.97,-21.00,996.00,3670,20240502,-7.08,1411,20230503,141.67,3670,-7.08,20240502,2130,60.09,20240311,3670,-7.08,20240502,1466,132.61,20230510,5.72,N,226340,100,35 억,,734678,N,N,0,N,00,N
20240510,120830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,215,2,6.72,22830026840,6859532,24.25,3200,3430,3185,4160,2240,3200,3328.22,2.07,0,-136744,3796,3497,3261,2962,2726,3647,3112,35,960,100,2040,5,1,35447501,1211,-162.62,3.43,12,19.35,-21.00,996.00,3670,20240502,-6.95,1411,20230503,142.03,3670,-6.95,20240502,2130,60.33,20240311,3670,-6.95,20240502,1466,132.95,20230510,5.72,N,226340,100,35 억,,734678,N,N,0,N,00,N
20240510,110834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,130,2,4.06,15570385090,4711768,16.66,3200,3380,3185,4160,2240,3200,3304.58,2.07,0,-47083,3796,3497,3261,2962,2726,3647,3112,35,960,100,2040,5,1,35447501,1180,-158.57,3.34,12,13.29,-21.00,996.00,3670,20240502,-9.26,1411,20230503,136.00,3670,-9.26,20240502,2130,56.34,20240311,3670,-9.26,20240502,1466,127.15,20230510,5.72,N,226340,100,35 억,,734678,N,N,0,N,00,N
20240510,100833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3305,105,2,3.28,10770786435,3274057,11.58,3200,3360,3185,4160,2240,3200,3289.74,2.07,0,-27310,3796,3497,3261,2962,2726,3647,3112,35,960,100,2040,5,1,35447501,1172,-157.38,3.32,12,9.24,-21.00,996.00,3670,20240502,-9.95,1411,20230503,134.23,3670,-9.95,20240502,2130,55.16,20240311,3670,-9.95,20240502,1466,125.44,20230510,5.72,N,226340,100,35 억,,734678,N,N,0,N,00,N
20240510,090835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3315,115,2,3.59,3199103800,985036,3.48,3200,3315,3185,4160,2240,3200,3247.71,2.07,0,12539,3796,3497,3261,2962,2726,3647,3112,35,960,100,2040,5,1,35447501,1175,-157.86,3.33,12,2.78,-21.00,996.00,3670,20240502,-9.67,1411,20230503,134.94,3670,-9.67,20240502,2130,55.63,20240311,3670,-9.67,20240502,1466,126.13,20230510,5.72,N,226340,100,35 억,,734678,N,N,0,N,00,N
20240509,160851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,140,2,4.58,93622905985,28163045,777.29,3025,3560,3025,3975,2145,3060,3324.51,1.39,0,258162,3220,3140,3075,2995,2930,3107,2962,35,915,100,1950,5,1,35388330,1132,-152.38,3.21,12,79.58,-21.00,996.00,3670,20240502,-12.81,1402,20230502,128.25,3670,-12.81,20240502,2130,50.23,20240311,3670,-12.81,20240502,1438,122.53,20230509,5.06,N,226340,100,35 억,,493049,N,N,0,N,00,N
20240509,150850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,115,2,3.76,92099161995,27684656,764.09,3025,3560,3025,3975,2145,3060,3326.72,1.39,0,303651,3220,3140,3075,2995,2930,3107,2962,35,915,100,1950,5,1,35388330,1124,-151.19,3.19,12,78.23,-21.00,996.00,3670,20240502,-13.49,1402,20230502,126.46,3670,-13.49,20240502,2130,49.06,20240311,3670,-13.49,20240502,1438,120.79,20230509,5.06,N,226340,100,35 억,,493049,N,N,0,N,00,N
20240509,140757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3290,230,2,7.52,84267026085,25253787,697.00,3025,3560,3025,3975,2145,3060,3336.81,1.39,0,-112258,3220,3140,3075,2995,2930,3107,2962,35,915,100,1950,5,1,35388330,1164,-156.67,3.30,12,71.36,-21.00,996.00,3670,20240502,-10.35,1402,20230502,134.66,3670,-10.35,20240502,2130,54.46,20240311,3670,-10.35,20240502,1438,128.79,20230509,5.06,N,226340,100,35 억,,493049,N,N,0,N,00,N
20240509,130835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3485,425,2,13.89,61213961415,18494160,510.43,3025,3560,3025,3975,2145,3060,3309.91,1.39,0,-242101,3220,3140,3075,2995,2930,3107,2962,35,915,100,1950,5,1,35388330,1233,-165.95,3.50,12,52.26,-21.00,996.00,3670,20240502,-5.04,1402,20230502,148.57,3670,-5.04,20240502,2130,63.62,20240311,3670,-5.04,20240502,1438,142.35,20230509,5.06,N,226340,100,35 억,,493049,N,N,0,N,00,N
20240509,120833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,260,2,8.50,17396080335,5467409,150.90,3025,3325,3025,3975,2145,3060,3181.78,1.39,0,170157,3220,3140,3075,2995,2930,3107,2962,35,915,100,1950,5,1,35388330,1175,-158.10,3.33,12,15.45,-21.00,996.00,3670,20240502,-9.54,1402,20230502,136.80,3670,-9.54,20240502,2130,55.87,20240311,3670,-9.54,20240502,1438,130.88,20230509,5.06,N,226340,100,35 억,,493049,Y,N,0,N,00,N
20240509,110821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3125,65,2,2.12,12086100050,3812343,105.22,3025,3280,3025,3975,2145,3060,3170.26,1.39,0,117456,3220,3140,3075,2995,2930,3107,2962,35,915,100,1950,5,1,35388330,1106,-148.81,3.14,12,10.77,-21.00,996.00,3670,20240502,-14.85,1402,20230502,122.90,3670,-14.85,20240502,2130,46.71,20240311,3670,-14.85,20240502,1438,117.32,20230509,5.06,N,226340,100,35 억,,493049,N,N,0,N,00,N
20240509,100825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3110,50,2,1.63,10165702180,3203943,88.43,3025,3280,3025,3975,2145,3060,3172.88,1.39,0,196621,3220,3140,3075,2995,2930,3107,2962,35,915,100,1950,5,1,35388330,1101,-148.10,3.12,12,9.05,-21.00,996.00,3670,20240502,-15.26,1402,20230502,121.83,3670,-15.26,20240502,2130,46.01,20240311,3670,-15.26,20240502,1438,116.27,20230509,5.06,N,226340,100,35 억,,493049,N,N,0,N,00,N
20240509,090821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3075,15,2,0.49,578551485,189122,5.22,3025,3090,3025,3975,2145,3060,3059.14,1.39,0,21385,3220,3140,3075,2995,2930,3107,2962,35,915,100,1950,5,1,35388330,1088,-146.43,3.09,12,0.53,-21.00,996.00,3670,20240502,-16.21,1402,20230502,119.33,3670,-16.21,20240502,2130,44.37,20240311,3670,-16.21,20240502,1438,113.84,20230509,5.06,N,226340,100,35 억,,493049,N,N,0,N,00,N
20240508,160815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3060,-275,5,-8.25,10895997145,3543886,53.98,3140,3155,3010,4335,2335,3335,3074.57,1.54,0,-51641,3505,3420,3295,3210,3085,3462,3252,35,1000,100,2130,5,1,35388330,1083,-145.71,3.07,12,10.01,-21.00,996.00,3670,20240502,-16.62,1402,20230428,118.26,3670,-16.62,20240502,2130,43.66,20240311,3670,-16.62,20240502,1438,112.80,20230509,5.24,N,226340,100,35 억,,545734,N,N,0,N,00,N
20240508,150821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3060,-275,5,-8.25,9684401630,3145452,47.91,3140,3155,3015,4335,2335,3335,3078.81,1.54,0,-92959,3505,3420,3295,3210,3085,3462,3252,35,1000,100,2130,5,1,35388330,1083,-145.71,3.07,12,8.89,-21.00,996.00,3670,20240502,-16.62,1402,20230428,118.26,3670,-16.62,20240502,2130,43.66,20240311,3670,-16.62,20240502,1438,112.80,20230509,5.24,N,226340,100,35 억,,545734,N,N,0,N,00,N
20240508,140815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3055,-280,5,-8.40,8827530975,2865486,43.65,3140,3155,3015,4335,2335,3335,3080.58,1.54,0,-116305,3505,3420,3295,3210,3085,3462,3252,35,1000,100,2130,5,1,35388330,1081,-145.48,3.07,12,8.10,-21.00,996.00,3670,20240502,-16.76,1402,20230428,117.90,3670,-16.76,20240502,2130,43.43,20240311,3670,-16.76,20240502,1438,112.45,20230509,5.24,N,226340,100,35 억,,545734,N,N,0,N,00,N
20240508,130812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3040,-295,5,-8.85,8223467200,2666466,40.62,3140,3155,3015,4335,2335,3335,3083.97,1.54,0,-142164,3505,3420,3295,3210,3085,3462,3252,35,1000,100,2130,5,1,35388330,1076,-144.76,3.05,12,7.53,-21.00,996.00,3670,20240502,-17.17,1402,20230428,116.83,3670,-17.17,20240502,2130,42.72,20240311,3670,-17.17,20240502,1438,111.40,20230509,5.24,N,226340,100,35 억,,545734,N,N,0,N,00,N
20240508,120812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3040,-295,5,-8.85,7197665900,2327618,35.46,3140,3155,3030,4335,2335,3335,3092.22,1.54,0,-143206,3505,3420,3295,3210,3085,3462,3252,35,1000,100,2130,5,1,35388330,1076,-144.76,3.05,12,6.58,-21.00,996.00,3670,20240502,-17.17,1402,20230428,116.83,3670,-17.17,20240502,2130,42.72,20240311,3670,-17.17,20240502,1438,111.40,20230509,5.24,N,226340,100,35 억,,545734,N,N,0,N,00,N
20240508,110852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3045,-290,5,-8.70,6591202970,2128319,32.42,3140,3155,3040,4335,2335,3335,3096.83,1.54,0,-133197,3505,3420,3295,3210,3085,3462,3252,35,1000,100,2130,5,1,35388330,1078,-145.00,3.06,12,6.01,-21.00,996.00,3670,20240502,-17.03,1402,20230428,117.19,3670,-17.03,20240502,2130,42.96,20240311,3670,-17.03,20240502,1438,111.75,20230509,5.24,N,226340,100,35 억,,545734,N,N,0,N,00,N
20240508,100822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3085,-250,5,-7.50,5431519670,1749775,26.65,3140,3155,3040,4335,2335,3335,3104.04,1.54,0,-97395,3505,3420,3295,3210,3085,3462,3252,35,1000,100,2130,5,1,35388330,1092,-146.90,3.10,12,4.94,-21.00,996.00,3670,20240502,-15.94,1402,20230428,120.04,3670,-15.94,20240502,2130,44.84,20240311,3670,-15.94,20240502,1438,114.53,20230509,5.24,N,226340,100,35 억,,545734,N,N,0,N,00,N
20240508,090824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3115,-220,5,-6.60,1868122225,597023,9.09,3140,3155,3105,4335,2335,3335,3128.84,1.54,0,380,3505,3420,3295,3210,3085,3462,3252,35,1000,100,2130,5,1,35388330,1102,-148.33,3.13,12,1.69,-21.00,996.00,3670,20240502,-15.12,1402,20230428,122.18,3670,-15.12,20240502,2130,46.24,20240311,3670,-15.12,20240502,1438,116.62,20230509,5.24,N,226340,100,35 억,,545734,N,N,0,N,00,N
20240503,160839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-95,5,-2.79,17686569720,5390565,16.19,3300,3350,3210,4425,2385,3405,3280.93,2.29,0,-2714,4025,3715,3360,3050,2695,3870,3205,35,1020,100,2170,5,1,35388330,1171,-157.62,3.32,12,15.23,-21.00,996.00,3670,20240502,-9.81,1363,20230427,142.85,3670,-9.81,20240502,2130,55.40,20240311,3670,-9.81,20240502,1411,134.59,20230503,4.61,N,226340,100,35 억,,809199,N,N,0,N,00,N
20240503,150839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,-110,5,-3.23,16307002545,4973260,14.94,3300,3350,3210,4425,2385,3405,3278.89,2.29,0,141052,4025,3715,3360,3050,2695,3870,3205,35,1020,100,2170,5,1,35388330,1166,-156.90,3.31,12,14.05,-21.00,996.00,3670,20240502,-10.22,1363,20230427,141.75,3670,-10.22,20240502,2130,54.69,20240311,3670,-10.22,20240502,1411,133.52,20230503,4.61,N,226340,100,35 억,,809199,N,N,0,N,00,N
20240503,140840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-95,5,-2.79,14763724125,4502518,13.52,3300,3350,3210,4425,2385,3405,3278.94,2.29,0,181286,4025,3715,3360,3050,2695,3870,3205,35,1020,100,2170,5,1,35388330,1171,-157.62,3.32,12,12.72,-21.00,996.00,3670,20240502,-9.81,1363,20230427,142.85,3670,-9.81,20240502,2130,55.40,20240311,3670,-9.81,20240502,1411,134.59,20230503,4.61,N,226340,100,35 억,,809199,N,N,0,N,00,N
20240503,130840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3305,-100,5,-2.94,13939152625,4254005,12.78,3300,3350,3210,4425,2385,3405,3276.66,2.29,0,192759,4025,3715,3360,3050,2695,3870,3205,35,1020,100,2170,5,1,35388330,1170,-157.38,3.32,12,12.02,-21.00,996.00,3670,20240502,-9.95,1363,20230427,142.48,3670,-9.95,20240502,2130,55.16,20240311,3670,-9.95,20240502,1411,134.23,20230503,4.61,N,226340,100,35 억,,809199,N,N,0,N,00,N
20240503,120838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,-65,5,-1.91,12683789550,3876385,11.64,3300,3350,3210,4425,2385,3405,3272.01,2.29,0,213124,4025,3715,3360,3050,2695,3870,3205,35,1020,100,2170,5,1,35388330,1182,-159.05,3.35,12,10.95,-21.00,996.00,3670,20240502,-8.99,1363,20230427,145.05,3670,-8.99,20240502,2130,56.81,20240311,3670,-8.99,20240502,1411,136.71,20230503,4.61,N,226340,100,35 억,,809199,N,N,0,N,00,N
20240503,110836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3280,-125,5,-3.67,10687087635,3273451,9.83,3300,3330,3210,4425,2385,3405,3264.70,2.29,0,171243,4025,3715,3360,3050,2695,3870,3205,35,1020,100,2170,5,1,35388330,1161,-156.19,3.29,12,9.25,-21.00,996.00,3670,20240502,-10.63,1363,20230427,140.65,3670,-10.63,20240502,2130,53.99,20240311,3670,-10.63,20240502,1411,132.46,20230503,4.61,N,226340,100,35 억,,809199,N,N,0,N,00,N
20240503,100834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,-150,5,-4.41,9393944840,2878910,8.65,3300,3330,3210,4425,2385,3405,3262.93,2.29,0,152469,4025,3715,3360,3050,2695,3870,3205,35,1020,100,2170,5,1,35388330,1152,-155.00,3.27,12,8.14,-21.00,996.00,3670,20240502,-11.31,1363,20230427,138.81,3670,-11.31,20240502,2130,52.82,20240311,3670,-11.31,20240502,1411,130.69,20230503,4.61,N,226340,100,35 억,,809199,N,N,0,N,00,N
20240503,090831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,-150,5,-4.41,4554746225,1388107,4.17,3300,3330,3240,4425,2385,3405,3281.11,2.29,0,-8404,4025,3715,3360,3050,2695,3870,3205,35,1020,100,2170,5,1,35388330,1152,-155.00,3.27,12,3.92,-21.00,996.00,3670,20240502,-11.31,1363,20230427,138.81,3670,-11.31,20240502,2130,52.82,20240311,3670,-11.31,20240502,1411,130.69,20230503,4.61,N,226340,100,35 억,,809199,N,N,0,N,00,N
20240502,160825,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,3405,450,2,15.23,113836690380,32826682,583.21,3025,3670,3005,3840,2070,2955,3468.43,2.36,0,-248867,3278,3116,2928,2766,2578,3197,2847,35,885,100,1890,5,1,35388330,1205,-162.14,3.42,12,92.76,-21.00,996.00,3670,20240502,-7.22,1363,20230427,149.82,3670,-7.22,20240502,2130,59.86,20240311,3670,-7.22,20240502,1402,142.87,20230502,4.42,N,226340,100,35 억,,835996,N,N,0,N,00,N
20240502,150831,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,3385,430,2,14.55,110357823130,31801623,565.00,3025,3670,3005,3840,2070,2955,3470.79,2.36,0,-278853,3278,3116,2928,2766,2578,3197,2847,35,885,100,1890,5,1,35388330,1198,-161.19,3.40,12,89.86,-21.00,996.00,3670,20240502,-7.77,1363,20230427,148.35,3670,-7.77,20240502,2130,58.92,20240311,3670,-7.77,20240502,1402,141.44,20230502,4.42,N,226340,100,35 억,,835996,N,N,0,N,00,N
20240502,140826,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,3380,425,2,14.38,106943324465,30795192,547.12,3025,3670,3005,3840,2070,2955,3473.35,2.36,0,-337540,3278,3116,2928,2766,2578,3197,2847,35,885,100,1890,5,1,35388330,1196,-160.95,3.39,12,87.02,-21.00,996.00,3670,20240502,-7.90,1363,20230427,147.98,3670,-7.90,20240502,2130,58.69,20240311,3670,-7.90,20240502,1402,141.08,20230502,4.42,N,226340,100,35 억,,835996,N,N,0,N,00,N
20240502,130824,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,3390,435,2,14.72,103160003525,29682536,527.35,3025,3670,3005,3840,2070,2955,3476.09,2.36,0,-425648,3278,3116,2928,2766,2578,3197,2847,35,885,100,1890,5,1,35388330,1200,-161.43,3.40,12,83.88,-21.00,996.00,3670,20240502,-7.63,1363,20230427,148.72,3670,-7.63,20240502,2130,59.15,20240311,3670,-7.63,20240502,1402,141.80,20230502,4.42,N,226340,100,35 억,,835996,N,N,0,N,00,N
20240502,120822,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,3395,440,2,14.89,94993626440,27294691,484.93,3025,3670,3005,3840,2070,2955,3481.00,2.36,0,-527501,3278,3116,2928,2766,2578,3197,2847,35,885,100,1890,5,1,35388330,1201,-161.67,3.41,12,77.13,-21.00,996.00,3670,20240502,-7.49,1363,20230427,149.08,3670,-7.49,20240502,2130,59.39,20240311,3670,-7.49,20240502,1402,142.15,20230502,4.42,N,226340,100,35 억,,835996,N,N,0,N,00,N
20240502,110821,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,3425,470,2,15.91,89212547525,25597602,454.78,3025,3670,3005,3840,2070,2955,3485.95,2.36,0,-500036,3278,3116,2928,2766,2578,3197,2847,35,885,100,1890,5,1,35388330,1212,-163.10,3.44,12,72.33,-21.00,996.00,3670,20240502,-6.68,1363,20230427,151.28,3670,-6.68,20240502,2130,60.80,20240311,3670,-6.68,20240502,1402,144.29,20230502,4.42,N,226340,100,35 억,,835996,N,N,0,N,00,N
20240502,100819,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,3540,585,2,19.80,66108602725,19003805,337.63,3025,3670,3005,3840,2070,2955,3479.72,2.36,0,-482765,3278,3116,2928,2766,2578,3197,2847,35,885,100,1890,5,1,35388330,1253,-168.57,3.55,12,53.70,-21.00,996.00,3670,20240502,-3.54,1363,20230427,159.72,3670,-3.54,20240502,2130,66.20,20240311,3670,-3.54,20240502,1402,152.50,20230502,4.42,N,226340,100,35 억,,835996,N,N,0,N,00,N
20240502,090819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3220,265,2,8.97,5816373170,1863552,33.11,3025,3230,3005,3840,2070,2955,3124.46,2.36,0,-123880,3278,3116,2928,2766,2578,3197,2847,35,885,100,1890,5,1,35388330,1140,-153.33,3.23,12,5.27,-21.00,996.00,3280,20230822,-1.83,1363,20230427,136.24,3230,-0.31,20240502,2130,51.17,20240311,3280,-1.83,20230822,1402,129.67,20230502,4.42,N,226340,100,35 억,,835996,N,N,0,N,00,N