KissMeData/352090/price/prices-20231101.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	20231130	161242	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	13660	-240	5	-1.73	10617977310	775576	42.45	13520	14060	13480	18070	9730	13900	13689.45	0.09	0	-381	16166	15032	14466	13332	12766	14750	13050	13	4170	100	9730	10	1	13436499	1835	14.24	3.85	12	5.77	959.00	3552.00	20400	20231120	-33.04	13480	20231130	1.34	20400	-33.04	20231120	13480	1.34	20231130	20400	-33.04	20231120	13480	1.34	20231130	0.00	N	352090	100	13 억		12289	N	N	0	N	00	N
3	20231130	151240	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	13530	-370	5	-2.66	10001229180	730379	39.97	13520	14060	13480	18070	9730	13900	13693.17	0.09	0	411	16166	15032	14466	13332	12766	14750	13050	13	4170	100	9730	10	1	13436499	1818	14.11	3.81	12	5.44	959.00	3552.00	20400	20231120	-33.68	13480	20231130	0.37	20400	-33.68	20231120	13480	0.37	20231130	20400	-33.68	20231120	13480	0.37	20231130	0.00	N	352090	100	13 억		12289	N	N	0	N	00	N
4	20231130	141237	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	13530	-370	5	-2.66	9195022240	670812	36.71	13520	14060	13480	18070	9730	13900	13707.26	0.09	0	582	16166	15032	14466	13332	12766	14750	13050	13	4170	100	9730	10	1	13436499	1818	14.11	3.81	12	4.99	959.00	3552.00	20400	20231120	-33.68	13480	20231130	0.37	20400	-33.68	20231120	13480	0.37	20231130	20400	-33.68	20231120	13480	0.37	20231130	0.00	N	352090	100	13 억		12289	N	N	0	N	00	N
5	20231130	131237	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	13570	-330	5	-2.37	8164512360	594814	32.55	13520	14060	13480	18070	9730	13900	13726.12	0.09	0	592	16166	15032	14466	13332	12766	14750	13050	13	4170	100	9730	10	1	13436499	1823	14.15	3.82	12	4.43	959.00	3552.00	20400	20231120	-33.48	13480	20231130	0.67	20400	-33.48	20231120	13480	0.67	20231130	20400	-33.48	20231120	13480	0.67	20231130	0.00	N	352090	100	13 억		12289	N	N	0	N	00	N
6	20231130	121252	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	13560	-340	5	-2.45	7520507850	547361	29.96	13520	14060	13480	18070	9730	13900	13739.54	0.09	0	495	16166	15032	14466	13332	12766	14750	13050	13	4170	100	9730	10	1	13436499	1822	14.14	3.82	12	4.07	959.00	3552.00	20400	20231120	-33.53	13480	20231130	0.59	20400	-33.53	20231120	13480	0.59	20231130	20400	-33.53	20231120	13480	0.59	20231130	0.00	N	352090	100	13 억		12289	N	N	0	N	00	N
7	20231130	111245	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	13830	-70	5	-0.50	6573843210	478073	26.17	13520	14060	13480	18070	9730	13900	13750.67	0.09	0	1861	16166	15032	14466	13332	12766	14750	13050	13	4170	100	9730	10	1	13436499	1858	14.42	3.89	12	3.56	959.00	3552.00	20400	20231120	-32.21	13480	20231130	2.60	20400	-32.21	20231120	13480	2.60	20231130	20400	-32.21	20231120	13480	2.60	20231130	0.00	N	352090	100	13 억		12289	N	N	0	N	00	N
8	20231130	101238	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	13640	-260	5	-1.87	4779168520	348120	19.05	13520	14060	13480	18070	9730	13900	13728.44	0.09	0	857	16166	15032	14466	13332	12766	14750	13050	13	4170	100	9730	10	1	13436499	1833	14.22	3.84	12	2.59	959.00	3552.00	20400	20231120	-33.14	13480	20231130	1.19	20400	-33.14	20231120	13480	1.19	20231130	20400	-33.14	20231120	13480	1.19	20231130	0.00	N	352090	100	13 억		12289	N	N	0	N	00	N
9	20231130	091238	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	13970	70	2	0.50	1429900200	104062	5.70	13520	13980	13520	18070	9730	13900	13740.65	0.09	0	6771	16166	15032	14466	13332	12766	14750	13050	13	4170	100	9730	10	1	13436499	1877	14.57	3.93	12	0.77	959.00	3552.00	20400	20231120	-31.52	13520	20231130	3.33	20400	-31.52	20231120	13520	3.33	20231130	20400	-31.52	20231120	13520	3.33	20231130	0.00	N	352090	100	13 억		12289	N	N	0	N	00	N
10	20231129	161232	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	13900	-930	5	-6.27	26289000360	1781646	112.08	14960	15600	13900	19270	10390	14830	14757.47	0.13	0	-1888	16963	15896	15263	14196	13563	15580	13880	13	4440	100	10380	10	1	13436499	1868	14.49	3.91	12	13.26	959.00	3552.00	20400	20231120	-31.86	13900	20231129	0.00	20400	-31.86	20231120	13900	0.00	20231129	20400	-31.86	20231120	13900	0.00	20231129	0.00	N	352090	100	13 억		17276	N	N	0	N	00	N
11	20231129	151244	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	14030	-800	5	-5.39	25122224800	1698025	106.82	14960	15600	13900	19270	10390	14830	14794.97	0.13	0	-1580	16963	15896	15263	14196	13563	15580	13880	13	4440	100	10380	10	1	13436499	1885	14.63	3.95	12	12.64	959.00	3552.00	20400	20231120	-31.23	13900	20231129	0.94	20400	-31.23	20231120	13900	0.94	20231129	20400	-31.23	20231120	13900	0.94	20231129	0.00	N	352090	100	13 억		17276	N	N	0	N	00	N
12	20231129	141236	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	14280	-550	5	-3.71	21975908890	1475128	92.80	14960	15600	14260	19270	10390	14830	14897.63	0.13	0	-2419	16963	15896	15263	14196	13563	15580	13880	13	4440	100	10380	10	1	13436499	1919	14.89	4.02	12	10.98	959.00	3552.00	20400	20231120	-30.00	14180	20231123	0.71	20400	-30.00	20231120	14180	0.71	20231123	20400	-30.00	20231120	14180	0.71	20231123	0.00	N	352090	100	13 억		17276	N	N	0	N	00	N
13	20231129	131237	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	14510	-320	5	-2.16	19467111940	1301794	81.90	14960	15600	14390	19270	10390	14830	14954.07	0.13	0	-724	16963	15896	15263	14196	13563	15580	13880	13	4440	100	10380	10	1	13436499	1950	15.13	4.09	12	9.69	959.00	3552.00	20400	20231120	-28.87	14180	20231123	2.33	20400	-28.87	20231120	14180	2.33	20231123	20400	-28.87	20231120	14180	2.33	20231123	0.00	N	352090	100	13 억		17276	N	N	0	N	00	N
14	20231129	121239	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	14520	-310	5	-2.09	18404448570	1228596	77.29	14960	15600	14390	19270	10390	14830	14980.08	0.13	0	-2374	16963	15896	15263	14196	13563	15580	13880	13	4440	100	10380	10	1	13436499	1951	15.14	4.09	12	9.14	959.00	3552.00	20400	20231120	-28.82	14180	20231123	2.40	20400	-28.82	20231120	14180	2.40	20231123	20400	-28.82	20231120	14180	2.40	20231123	0.00	N	352090	100	13 억		17276	N	N	0	N	00	N
15	20231129	111239	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	14540	-290	5	-1.96	17385042120	1158391	72.87	14960	15600	14390	19270	10390	14830	15007.94	0.13	0	-2316	16963	15896	15263	14196	13563	15580	13880	13	4440	100	10380	10	1	13436499	1954	15.16	4.09	12	8.62	959.00	3552.00	20400	20231120	-28.73	14180	20231123	2.54	20400	-28.73	20231120	14180	2.54	20231123	20400	-28.73	20231120	14180	2.54	20231123	0.00	N	352090	100	13 억		17276	N	N	0	N	00	N
16	20231129	101236	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	14890	60	2	0.40	13275455690	877812	55.22	14960	15600	14810	19270	10390	14830	15123.38	0.13	0	1578	16963	15896	15263	14196	13563	15580	13880	13	4440	100	10380	10	1	13436499	2001	15.53	4.19	12	6.53	959.00	3552.00	20400	20231120	-27.01	14180	20231123	5.01	20400	-27.01	20231120	14180	5.01	20231123	20400	-27.01	20231120	14180	5.01	20231123	0.00	N	352090	100	13 억		17276	N	N	0	N	00	N
17	20231129	091231	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	14820	-10	5	-0.07	3321063980	222066	13.97	14960	15100	14810	19270	10390	14830	14955.35	0.13	0	12300	16963	15896	15263	14196	13563	15580	13880	13	4440	100	10380	10	1	13436499	1991	15.45	4.17	12	1.65	959.00	3552.00	20400	20231120	-27.35	14180	20231123	4.51	20400	-27.35	20231120	14180	4.51	20231123	20400	-27.35	20231120	14180	4.51	20231123	0.00	N	352090	100	13 억		17276	N	N	0	N	00	N
18	20231128	161231	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	14830	-1120	5	-7.02	22449874070	1476979	23.37	15570	16330	14630	20700	11170	15950	15202.00	0.19	0	-10665	18603	17276	16613	15286	14623	16945	14955	13	4750	100	11160	10	1	13436499	1993	15.46	4.18	12	10.99	959.00	3552.00	20400	20231120	-27.30	14180	20231123	4.58	20400	-27.30	20231120	14180	4.58	20231123	20400	-27.30	20231120	14180	4.58	20231123	0.00	N	352090	100	13 억		25467	N	N	0	N	00	N
19	20231128	151107	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	14720	-1230	5	-7.71	20532233300	1347863	21.33	15570	16330	14630	20700	11170	15950	15232.94	0.19	0	-13226	18603	17276	16613	15286	14623	16945	14955	13	4750	100	11160	10	1	13436499	1978	15.35	4.14	12	10.03	959.00	3552.00	20400	20231120	-27.84	14180	20231123	3.81	20400	-27.84	20231120	14180	3.81	20231123	20400	-27.84	20231120	14180	3.81	20231123	0.00	N	352090	100	13 억		25467	N	N	0	N	00	N
20	20231128	141228	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	14770	-1180	5	-7.40	18452673030	1206928	19.10	15570	16330	14630	20700	11170	15950	15288.71	0.19	0	-13226	18603	17276	16613	15286	14623	16945	14955	13	4750	100	11160	10	1	13436499	1985	15.40	4.16	12	8.98	959.00	3552.00	20400	20231120	-27.60	14180	20231123	4.16	20400	-27.60	20231120	14180	4.16	20231123	20400	-27.60	20231120	14180	4.16	20231123	0.00	N	352090	100	13 억		25467	N	N	0	N	00	N
21	20231128	131223	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	14680	-1270	5	-7.96	16052104250	1046051	16.55	15570	16330	14630	20700	11170	15950	15345.17	0.19	0	-13226	18603	17276	16613	15286	14623	16945	14955	13	4750	100	11160	10	1	13436499	1972	15.31	4.13	12	7.79	959.00	3552.00	20400	20231120	-28.04	14180	20231123	3.53	20400	-28.04	20231120	14180	3.53	20231123	20400	-28.04	20231120	14180	3.53	20231123	0.00	N	352090	100	13 억		25467	N	N	0	N	00	N
22	20231128	121230	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	15010	-940	5	-5.89	13014296300	840760	13.30	15570	16330	15000	20700	11170	15950	15478.95	0.19	0	-13226	18603	17276	16613	15286	14623	16945	14955	13	4750	100	11160	10	1	13436499	2017	15.65	4.23	12	6.26	959.00	3552.00	20400	20231120	-26.42	14180	20231123	5.85	20400	-26.42	20231120	14180	5.85	20231123	20400	-26.42	20231120	14180	5.85	20231123	0.00	N	352090	100	13 억		25467	N	N	0	N	00	N
23	20231128	111231	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	15220	-730	5	-4.58	11802514380	760353	12.03	15570	16330	15000	20700	11170	15950	15522.16	0.19	0	-13136	18603	17276	16613	15286	14623	16945	14955	13	4750	100	11160	10	1	13436499	2045	15.87	4.28	12	5.66	959.00	3552.00	20400	20231120	-25.39	14180	20231123	7.33	20400	-25.39	20231120	14180	7.33	20231123	20400	-25.39	20231120	14180	7.33	20231123	0.00	N	352090	100	13 억		25467	N	N	0	N	00	N
24	20231128	101225	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	15360	-590	5	-3.70	9111879560	582926	9.22	15570	16330	15180	20700	11170	15950	15631.03	0.19	0	-11062	18603	17276	16613	15286	14623	16945	14955	13	4750	100	11160	10	1	13436499	2064	16.02	4.32	12	4.34	959.00	3552.00	20400	20231120	-24.71	14180	20231123	8.32	20400	-24.71	20231120	14180	8.32	20231123	20400	-24.71	20231120	14180	8.32	20231123	0.00	N	352090	100	13 억		25467	N	N	0	N	00	N
25	20231128	091225	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	15840	-110	5	-0.69	3618239620	227399	3.60	15570	16330	15400	20700	11170	15950	15911.34	0.19	0	5887	18603	17276	16613	15286	14623	16945	14955	13	4750	100	11160	10	1	13436499	2128	16.52	4.46	12	1.69	959.00	3552.00	20400	20231120	-22.35	14180	20231123	11.71	20400	-22.35	20231120	14180	11.71	20231123	20400	-22.35	20231120	14180	11.71	20231123	0.00	N	352090	100	13 억		25467	N	N	0	N	00	N
26	20231127	161217	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	15950	-780	5	-4.66	107115219100	6223793	31.44	16850	17940	15950	21700	11720	16730	17212.34	0.15	0	6311	21470	19100	17250	14880	13030	18175	13955	13	4970	100	11710	10	1	13436499	2143	16.63	4.49	12	46.32	959.00	3552.00	20400	20231120	-21.81	14180	20231123	12.48	20400	-21.81	20231120	14180	12.48	20231123	20400	-21.81	20231120	14180	12.48	20231123	0.00	N	352090	100	13 억		20483	N	N	0	N	00	N
27	20231127	151230	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	16350	-380	5	-2.27	103932292070	6026501	30.44	16850	17940	16350	21700	11720	16730	17245.93	0.15	0	-9632	21470	19100	17250	14880	13030	18175	13955	13	4970	100	11710	10	1	13436499	2197	17.05	4.60	12	44.85	959.00	3552.00	20400	20231120	-19.85	14180	20231123	15.30	20400	-19.85	20231120	14180	15.30	20231123	20400	-19.85	20231120	14180	15.30	20231123	0.00	N	352090	100	13 억		20483	N	N	0	N	00	N
28	20231127	141227	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	17020	290	2	1.73	97902941640	5665232	28.62	16850	17940	16660	21700	11720	16730	17281.42	0.15	0	-9632	21470	19100	17250	14880	13030	18175	13955	13	4970	100	11710	10	1	13436499	2287	17.75	4.79	12	42.16	959.00	3552.00	20400	20231120	-16.57	14180	20231123	20.03	20400	-16.57	20231120	14180	20.03	20231123	20400	-16.57	20231120	14180	20.03	20231123	0.00	N	352090	100	13 억		20483	N	N	0	N	00	N
29	20231127	131230	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	17000	270	2	1.61	90303547920	5220578	26.37	16850	17940	16660	21700	11720	16730	17297.68	0.15	0	773	21470	19100	17250	14880	13030	18175	13955	13	4970	100	11710	10	1	13436499	2284	17.73	4.79	12	38.85	959.00	3552.00	20400	20231120	-16.67	14180	20231123	19.89	20400	-16.67	20231120	14180	19.89	20231123	20400	-16.67	20231120	14180	19.89	20231123	0.00	N	352090	100	13 억		20483	N	N	0	N	00	N
30	20231127	121236	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	16730	0	3	0.00	75754094720	4372858	22.09	16850	17940	16660	21700	11720	16730	17323.79	0.15	0	-9200	21470	19100	17250	14880	13030	18175	13955	13	4970	100	11710	10	1	13436499	2248	17.45	4.71	12	32.54	959.00	3552.00	20400	20231120	-17.99	14180	20231123	17.98	20400	-17.99	20231120	14180	17.98	20231123	20400	-17.99	20231120	14180	17.98	20231123	0.00	N	352090	100	13 억		20483	N	N	0	N	00	N
31	20231127	111215	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	17100	370	2	2.21	70008399450	4032907	20.37	16850	17940	16660	21700	11720	16730	17359.38	0.15	0	-9251	21470	19100	17250	14880	13030	18175	13955	13	4970	100	11710	10	1	13436499	2298	17.83	4.81	12	30.01	959.00	3552.00	20400	20231120	-16.18	14180	20231123	20.59	20400	-16.18	20231120	14180	20.59	20231123	20400	-16.18	20231120	14180	20.59	20231123	0.00	N	352090	100	13 억		20483	N	N	0	N	00	N
32	20231127	101212	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	17420	690	2	4.12	60642736670	3489472	17.63	16850	17940	16660	21700	11720	16730	17378.88	0.15	0	5503	21470	19100	17250	14880	13030	18175	13955	13	4970	100	11710	10	1	13436499	2341	18.16	4.90	12	25.97	959.00	3552.00	20400	20231120	-14.61	14180	20231123	22.85	20400	-14.61	20231120	14180	22.85	20231123	20400	-14.61	20231120	14180	22.85	20231123	0.00	N	352090	100	13 억		20483	N	N	0	N	00	N
33	20231127	091216	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	16760	30	2	0.18	11404490830	670553	3.39	16850	17240	16730	21700	11720	16730	17007.84	0.15	0	13962	21470	19100	17250	14880	13030	18175	13955	13	4970	100	11710	10	1	13436499	2252	17.48	4.72	12	4.99	959.00	3552.00	20400	20231120	-17.84	14180	20231123	18.19	20400	-17.84	20231120	14180	18.19	20231123	20400	-17.84	20231120	14180	18.19	20231123	0.00	N	352090	100	13 억		20483	N	N	0	N	00	N
34	20231124	161209	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	16730	-1250	5	-6.95	345127207220	19558947	76.87	17010	19620	15400	23350	12590	17980	17647.98	0.00	0	3338	22273	20126	17153	15006	12033	21200	16080	13	5370	100	12580	10	1	13436499	2248	17.45	4.71	12	145.57	959.00	3552.00	20400	20231120	-17.99	14180	20231123	17.98	20400	-17.99	20231120	14180	17.98	20231123	20400	-17.99	20231120	14180	17.98	20231123	0.00	N	352090	100	13 억		103	N	N	0	N	00	N
35	20231124	151217	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	16600	-1380	5	-7.68	339395450560	19216971	75.53	17010	19620	15400	23350	12590	17980	17661.22	0.00	0	15705	22273	20126	17153	15006	12033	21200	16080	13	5370	100	12580	10	1	13436499	2230	17.31	4.67	12	143.02	959.00	3552.00	20400	20231120	-18.63	14180	20231123	17.07	20400	-18.63	20231120	14180	17.07	20231123	20400	-18.63	20231120	14180	17.07	20231123	0.00	N	352090	100	13 억		103	N	N	0	N	00	N
36	20231124	141214	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	16990	-990	5	-5.51	320280354410	18081932	71.07	17010	19620	15400	23350	12590	17980	17712.72	0.00	0	15707	22273	20126	17153	15006	12033	21200	16080	13	5370	100	12580	10	1	13436499	2283	17.72	4.78	12	134.57	959.00	3552.00	20400	20231120	-16.72	14180	20231123	19.82	20400	-16.72	20231120	14180	19.82	20231123	20400	-16.72	20231120	14180	19.82	20231123	0.00	N	352090	100	13 억		103	N	N	0	N	00	N
37	20231124	131211	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	17990	10	2	0.06	292137441360	16456298	64.68	17010	19620	15400	23350	12590	17980	17752.31	0.00	0	16336	22273	20126	17153	15006	12033	21200	16080	13	5370	100	12580	10	1	13436499	2417	18.76	5.06	12	122.47	959.00	3552.00	20400	20231120	-11.81	14180	20231123	26.87	20400	-11.81	20231120	14180	26.87	20231123	20400	-11.81	20231120	14180	26.87	20231123	0.00	N	352090	100	13 억		103	N	N	0	N	00	N
38	20231124	121219	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	18270	290	2	1.61	245099230390	13873638	54.53	17010	19620	15400	23350	12590	17980	17666.53	0.00	0	16746	22273	20126	17153	15006	12033	21200	16080	13	5370	100	12580	10	1	13436499	2455	19.05	5.14	12	103.25	959.00	3552.00	20400	20231120	-10.44	14180	20231123	28.84	20400	-10.44	20231120	14180	28.84	20231123	20400	-10.44	20231120	14180	28.84	20231123	0.00	N	352090	100	13 억		103	N	N	0	N	00	N
39	20231124	111215	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	17650	-330	5	-1.84	98440698180	5996369	23.57	17010	17710	15400	23350	12590	17980	16416.52	0.00	0	18093	22273	20126	17153	15006	12033	21200	16080	13	5370	100	12580	10	1	13436499	2372	18.40	4.97	12	44.63	959.00	3552.00	20400	20231120	-13.48	14180	20231123	24.47	20400	-13.48	20231120	14180	24.47	20231123	20400	-13.48	20231120	14180	24.47	20231123	0.00	N	352090	100	13 억		103	N	N	0	N	00	N
40	20231124	101217	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	15640	-2340	5	-13.01	41268018910	2573603	10.12	17010	17130	15400	23350	12590	17980	16034.53	0.00	0	19750	22273	20126	17153	15006	12033	21200	16080	13	5370	100	12580	10	1	13436499	2101	16.31	4.40	12	19.15	959.00	3552.00	20400	20231120	-23.33	14180	20231123	10.30	20400	-23.33	20231120	14180	10.30	20231123	20400	-23.33	20231120	14180	10.30	20231123	0.00	N	352090	100	13 억		103	N	N	0	N	00	N
41	20231124	091210	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	16050	-1930	5	-10.73	18229509730	1106913	4.35	17010	17130	15800	23350	12590	17980	16467.73	0.00	0	42519	22273	20126	17153	15006	12033	21200	16080	13	5370	100	12580	10	1	13436499	2157	16.74	4.52	12	8.24	959.00	3552.00	20400	20231120	-21.32	14180	20231123	13.19	20400	-21.32	20231120	14180	13.19	20231123	20400	-21.32	20231120	14180	13.19	20231123	0.00	N	352090	100	13 억		103	N	N	0	N	00	N
42	20231123	161154	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17980	3060	2	20.51	436321807950	24855646	733.92	14770	19300	14180	19390	10450	14920	17551.67	0.00	0	3287	17466	16192	15526	14252	13586	15860	13920	13	4470	100	10440	10	1	13436499	2416	18.75	5.06	12	184.99	959.00	3552.00	20400	20231120	-11.86	14180	20231123	26.80	20400	-11.86	20231120	14180	26.80	20231123	20400	-11.86	20231120	14180	26.80	20231123	0.00	N	352090	100	13 억		0	N	N	0	N	00	N
43	20231123	151236	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	19000	4080	2	27.35	415607888950	23740741	701.00	14770	19300	14180	19390	10450	14920	17506.15	0.00	0	1573	17466	16192	15526	14252	13586	15860	13920	13	4470	100	10440	10	1	13436499	2553	19.81	5.35	12	176.69	959.00	3552.00	20400	20231120	-6.86	14180	20231123	33.99	20400	-6.86	20231120	14180	33.99	20231123	20400	-6.86	20231120	14180	33.99	20231123	0.00	N	352090	100	13 억		0	N	N	0	N	00	N
44	20231123	141236	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	18860	3940	2	26.41	351589020550	20361210	601.21	14770	18920	14180	19390	10450	14920	17267.64	0.00	0	1511	17466	16192	15526	14252	13586	15860	13920	13	4470	100	10440	10	1	13436499	2534	19.67	5.31	12	151.54	959.00	3552.00	20400	20231120	-7.55	14180	20231123	33.00	20400	-7.55	20231120	14180	33.00	20231123	20400	-7.55	20231120	14180	33.00	20231123	0.00	N	352090	100	13 억		0	N	N	0	N	00	N
45	20231123	131235	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17220	2300	2	15.42	267778209180	15774761	465.79	14770	18710	14180	19390	10450	14920	16975.16	0.00	0	852	17466	16192	15526	14252	13586	15860	13920	13	4470	100	10440	10	1	13436499	2314	17.96	4.85	12	117.40	959.00	3552.00	20400	20231120	-15.59	14180	20231123	21.44	20400	-15.59	20231120	14180	21.44	20231123	20400	-15.59	20231120	14180	21.44	20231123	0.00	N	352090	100	13 억		0	N	N	0	N	00	N
46	20231123	121213	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17080	2160	2	14.48	232459669370	13746345	405.89	14770	18710	14180	19390	10450	14920	16910.72	0.00	0	4327	17466	16192	15526	14252	13586	15860	13920	13	4470	100	10440	10	1	13436499	2295	17.81	4.81	12	102.31	959.00	3552.00	20400	20231120	-16.27	14180	20231123	20.45	20400	-16.27	20231120	14180	20.45	20231123	20400	-16.27	20231120	14180	20.45	20231123	0.00	N	352090	100	13 억		0	N	N	0	N	00	N
47	20231123	111246	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17300	2380	2	15.95	192292687730	11416936	337.11	14770	18710	14180	19390	10450	14920	16842.83	0.00	0	40329	17466	16192	15526	14252	13586	15860	13920	13	4470	100	10440	10	1	13436499	2325	18.04	4.87	12	84.97	959.00	3552.00	20400	20231120	-15.20	14180	20231123	22.00	20400	-15.20	20231120	14180	22.00	20231123	20400	-15.20	20231120	14180	22.00	20231123	0.00	N	352090	100	13 억		0	N	N	0	N	00	N
48	20231123	101219	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	15740	820	2	5.50	41025711240	2672921	78.92	14770	16130	14180	19390	10450	14920	15348.71	0.00	0	7154	17466	16192	15526	14252	13586	15860	13920	13	4470	100	10440	10	1	13436499	2115	16.41	4.43	12	19.89	959.00	3552.00	20400	20231120	-22.84	14180	20231123	11.00	20400	-22.84	20231120	14180	11.00	20231123	20400	-22.84	20231120	14180	11.00	20231123	0.00	N	352090	100	13 억		0	N	N	0	N	00	N
49	20231123	091212	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	14490	-430	5	-2.88	2860804350	195441	5.77	14770	14890	14460	19390	10450	14920	14637.07	0.00	0	103	17466	16192	15526	14252	13586	15860	13920	13	4470	100	10440	10	1	13436499	1947	15.11	4.08	12	1.45	959.00	3552.00	20400	20231120	-28.97	14460	20231123	0.21	20400	-28.97	20231120	14460	0.21	20231123	20400	-28.97	20231120	14460	0.21	20231123	0.00	N	352090	100	13 억		0	N	N	0	N	00	N
50	20231122	161128	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	14920	-1420	5	-8.69	50905699340	3272973	37.98	16460	16800	14860	21200	11440	16340	15549.47	0.00	0	-1293	18993	17666	16903	15576	14813	17285	15195	13	4860	100	11430	10	1	13436499	2005	0.00	0.00	12	24.36	0.00	0.00	20400	20231120	-26.86	14860	20231122	0.40	20400	-26.86	20231120	14860	0.40	20231122	20400	-26.86	20231120	14860	0.40	20231122	0.00	N	352090	100	13 억		0	N	N	0	N	00	N
51	20231122	151153	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	14940	-1400	5	-8.57	49045929100	3148551	36.54	16460	16800	14860	21200	11440	16340	15569.24	0.00	0	-1293	18993	17666	16903	15576	14813	17285	15195	13	4860	100	11430	10	1	13436499	2007	0.00	0.00	12	23.43	0.00	0.00	20400	20231120	-26.76	14860	20231122	0.54	20400	-26.76	20231120	14860	0.54	20231122	20400	-26.76	20231120	14860	0.54	20231122	0.00	N	352090	100	13 억		0	N	N	0	N	00	N
52	20231122	141143	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	15060	-1280	5	-7.83	44520493790	2845731	33.02	16460	16800	14900	21200	11440	16340	15636.52	0.00	0	5446	18993	17666	16903	15576	14813	17285	15195	13	4860	100	11430	10	1	13436499	2024	0.00	0.00	12	21.18	0.00	0.00	20400	20231120	-26.18	14900	20231122	1.07	20400	-26.18	20231120	14900	1.07	20231122	20400	-26.18	20231120	14900	1.07	20231122	0.00	N	352090	100	13 억		0	N	N	0	N	00	N
53	20231122	131221	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	15140	-1200	5	-7.34	41659425350	2656353	30.82	16460	16800	14900	21200	11440	16340	15674.70	0.00	0	8149	18993	17666	16903	15576	14813	17285	15195	13	4860	100	11430	10	1	13436499	2034	0.00	0.00	12	19.77	0.00	0.00	20400	20231120	-25.78	14900	20231122	1.61	20400	-25.78	20231120	14900	1.61	20231122	20400	-25.78	20231120	14900	1.61	20231122	0.00	N	352090	100	13 억		0	N	N	0	N	00	N
54	20231122	121230	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	15200	-1140	5	-6.98	40033631240	2548940	29.58	16460	16800	14900	21200	11440	16340	15697.70	0.00	0	9499	18993	17666	16903	15576	14813	17285	15195	13	4860	100	11430	10	1	13436499	2042	0.00	0.00	12	18.97	0.00	0.00	20400	20231120	-25.49	14900	20231122	2.01	20400	-25.49	20231120	14900	2.01	20231122	20400	-25.49	20231120	14900	2.01	20231122	0.00	N	352090	100	13 억		0	N	N	0	N	00	N
55	20231122	111321	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	15040	-1300	5	-7.96	37336656510	2370455	27.51	16460	16800	14900	21200	11440	16340	15742.54	0.00	0	2333	18993	17666	16903	15576	14813	17285	15195	13	4860	100	11430	10	1	13436499	2021	0.00	0.00	12	17.64	0.00	0.00	20400	20231120	-26.27	14900	20231122	0.94	20400	-26.27	20231120	14900	0.94	20231122	20400	-26.27	20231120	14900	0.94	20231122	0.00	N	352090	100	13 억		0	N	N	0	N	00	N
56	20231122	101242	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	15210	-1130	5	-6.92	30087488900	1890324	21.94	16460	16800	15150	21200	11440	16340	15909.07	0.00	0	3808	18993	17666	16903	15576	14813	17285	15195	13	4860	100	11430	10	1	13436499	2044	0.00	0.00	12	14.07	0.00	0.00	20400	20231120	-25.44	15150	20231122	0.40	20400	-25.44	20231120	15150	0.40	20231122	20400	-25.44	20231120	15150	0.40	20231122	0.00	N	352090	100	13 억		0	N	N	0	N	00	N
57	20231122	091148	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	15780	-560	5	-3.43	12038011880	742453	8.62	16460	16800	15690	21200	11440	16340	16207.98	0.00	0	5532	18993	17666	16903	15576	14813	17285	15195	13	4860	100	11430	10	1	13436499	2120	0.00	0.00	12	5.53	0.00	0.00	20400	20231120	-22.65	15690	20231122	0.57	20400	-22.65	20231120	15690	0.57	20231122	20400	-22.65	20231120	15690	0.57	20231122	0.00	N	352090	100	13 억		0	N	N	0	N	00	N