KissMeData/457370/price/prices-20241001.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	20241031	161440	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12910	-1690	5	-11.58	16227818530	1179419	79.57	14560	14820	12910	18980	10220	14600	13768.47	0.21	0	-12518	15913	15256	14203	13546	12493	15585	13875	40	4380	500	10220	10	1	8027134	1036	19.15	3.98	12	14.69	674.00	3246.00	33300	20241022	-61.23	12910	20241031	0.00	33300	-61.23	20241022	12910	0.00	20241031	33300	-61.23	20241022	12910	0.00	20241031	0.00	N	457370	500	40 억		16495	N	N	0	N	00	N
3	20241031	151502	57	100.00	KOSDAQ		화학	N	N	N	N		N	13230	-1370	5	-9.38	15096010970	1092407	73.70	14560	14820	13180	18980	10220	14600	13818.90	0.21	0	-12545	15913	15256	14203	13546	12493	15585	13875	40	4380	500	10220	10	1	8027134	1062	19.63	4.08	12	13.61	674.00	3246.00	33300	20241022	-60.27	13150	20241030	0.61	33300	-60.27	20241022	13150	0.61	20241030	33300	-60.27	20241022	13150	0.61	20241030	0.00	N	457370	500	40 억		16495	N	N	0	N	00	N
4	20241031	141501	57	100.00	KOSDAQ		화학	N	N	N	N		N	13560	-1040	5	-7.12	13538188640	975861	65.84	14560	14820	13210	18980	10220	14600	13872.93	0.21	0	-12682	15913	15256	14203	13546	12493	15585	13875	40	4380	500	10220	10	1	8027134	1088	20.12	4.18	12	12.16	674.00	3246.00	33300	20241022	-59.28	13150	20241030	3.12	33300	-59.28	20241022	13150	3.12	20241030	33300	-59.28	20241022	13150	3.12	20241030	0.00	N	457370	500	40 억		16495	N	N	0	N	00	N
5	20241031	131502	57	100.00	KOSDAQ		화학	N	N	N	N		N	13610	-990	5	-6.78	13021464040	937720	63.27	14560	14820	13210	18980	10220	14600	13886.16	0.21	0	-13549	15913	15256	14203	13546	12493	15585	13875	40	4380	500	10220	10	1	8027134	1092	20.19	4.19	12	11.68	674.00	3246.00	33300	20241022	-59.13	13150	20241030	3.50	33300	-59.13	20241022	13150	3.50	20241030	33300	-59.13	20241022	13150	3.50	20241030	0.00	N	457370	500	40 억		16495	N	N	0	N	00	N
6	20241031	121457	57	100.00	KOSDAQ		화학	N	N	N	N		N	13350	-1250	5	-8.56	11843267400	850536	57.38	14560	14820	13210	18980	10220	14600	13924.32	0.21	0	-5318	15913	15256	14203	13546	12493	15585	13875	40	4380	500	10220	10	1	8027134	1072	19.81	4.11	12	10.60	674.00	3246.00	33300	20241022	-59.91	13150	20241030	1.52	33300	-59.91	20241022	13150	1.52	20241030	33300	-59.91	20241022	13150	1.52	20241030	0.00	N	457370	500	40 억		16495	N	N	0	N	00	N
7	20241031	111457	57	100.00	KOSDAQ		화학	N	N	N	N		N	13420	-1180	5	-8.08	11113160140	795780	53.69	14560	14820	13210	18980	10220	14600	13964.96	0.21	0	1760	15913	15256	14203	13546	12493	15585	13875	40	4380	500	10220	10	1	8027134	1077	19.91	4.13	12	9.91	674.00	3246.00	33300	20241022	-59.70	13150	20241030	2.05	33300	-59.70	20241022	13150	2.05	20241030	33300	-59.70	20241022	13150	2.05	20241030	0.00	N	457370	500	40 억		16495	N	N	0	N	00	N
8	20241031	101500	57	100.00	KOSDAQ		화학	N	N	N	N		N	13680	-920	5	-6.30	8151167600	574861	38.78	14560	14820	13560	18980	10220	14600	14179.23	0.21	0	-8096	15913	15256	14203	13546	12493	15585	13875	40	4380	500	10220	10	1	8027134	1098	20.30	4.21	12	7.16	674.00	3246.00	33300	20241022	-58.92	13150	20241030	4.03	33300	-58.92	20241022	13150	4.03	20241030	33300	-58.92	20241022	13150	4.03	20241030	0.00	N	457370	500	40 억		16495	N	N	0	N	00	N
9	20241031	091457	57	100.00	KOSDAQ		화학	N	N	N	N		N	14410	-190	5	-1.30	5010710830	349027	23.55	14560	14820	13620	18980	10220	14600	14356.09	0.21	0	-10497	15913	15256	14203	13546	12493	15585	13875	40	4380	500	10220	10	1	8027134	1157	21.38	4.44	12	4.35	674.00	3246.00	33300	20241022	-56.73	13150	20241030	9.58	33300	-56.73	20241022	13150	9.58	20241030	33300	-56.73	20241022	13150	9.58	20241030	0.00	N	457370	500	40 억		16495	N	N	0	N	00	N
10	20241030	161451	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14600	550	2	3.91	20281494040	1442614	146.58	14000	14860	13150	18260	9840	14050	14054.00	0.09	0	8598	16003	15026	14473	13496	12943	14750	13220	40	4210	500	9830	10	1	8027134	1172	21.66	4.50	12	17.97	674.00	3246.00	33300	20241022	-56.16	13150	20241030	11.03	33300	-56.16	20241022	13150	11.03	20241030	33300	-56.16	20241022	13150	11.03	20241030	0.00	N	457370	500	40 억		7481	N	N	0	N	00	N
11	20241030	151529	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14430	380	2	2.70	19019927860	1356095	137.79	14000	14860	13150	18260	9840	14050	14025.51	0.09	0	2785	16003	15026	14473	13496	12943	14750	13220	40	4210	500	9830	10	1	8027134	1158	21.41	4.45	12	16.89	674.00	3246.00	33300	20241022	-56.67	13150	20241030	9.73	33300	-56.67	20241022	13150	9.73	20241030	33300	-56.67	20241022	13150	9.73	20241030	0.00	N	457370	500	40 억		7481	N	N	0	N	00	N
12	20241030	141502	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13500	-550	5	-3.91	8187105120	598113	60.77	14000	14200	13150	18260	9840	14050	13688.22	0.09	0	1115	16003	15026	14473	13496	12943	14750	13220	40	4210	500	9830	10	1	8027134	1084	20.03	4.16	12	7.45	674.00	3246.00	33300	20241022	-59.46	13150	20241030	2.66	33300	-59.46	20241022	13150	2.66	20241030	33300	-59.46	20241022	13150	2.66	20241030	0.00	N	457370	500	40 억		7481	N	N	0	N	00	N
13	20241030	131509	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13400	-650	5	-4.63	6909870390	502155	51.02	14000	14200	13350	18260	9840	14050	13760.43	0.09	0	-5711	16003	15026	14473	13496	12943	14750	13220	40	4210	500	9830	10	1	8027134	1076	19.88	4.13	12	6.26	674.00	3246.00	33300	20241022	-59.76	13350	20241030	0.37	33300	-59.76	20241022	13350	0.37	20241030	33300	-59.76	20241022	13350	0.37	20241030	0.00	N	457370	500	40 억		7481	N	N	0	N	00	N
14	20241030	121528	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13470	-580	5	-4.13	6310552970	457734	46.51	14000	14200	13350	18260	9840	14050	13786.50	0.09	0	-5208	16003	15026	14473	13496	12943	14750	13220	40	4210	500	9830	10	1	8027134	1081	19.99	4.15	12	5.70	674.00	3246.00	33300	20241022	-59.55	13350	20241030	0.90	33300	-59.55	20241022	13350	0.90	20241030	33300	-59.55	20241022	13350	0.90	20241030	0.00	N	457370	500	40 억		7481	N	N	0	N	00	N
15	20241030	111505	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13480	-570	5	-4.06	4819383790	347285	35.29	14000	14200	13420	18260	9840	14050	13877.31	0.09	0	-3147	16003	15026	14473	13496	12943	14750	13220	40	4210	500	9830	10	1	8027134	1082	20.00	4.15	12	4.33	674.00	3246.00	33300	20241022	-59.52	13420	20241030	0.45	33300	-59.52	20241022	13420	0.45	20241030	33300	-59.52	20241022	13420	0.45	20241030	0.00	N	457370	500	40 억		7481	N	N	0	N	00	N
16	20241030	101453	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14070	20	2	0.14	2898256000	207176	21.05	14000	14200	13780	18260	9840	14050	13989.34	0.09	0	-4399	16003	15026	14473	13496	12943	14750	13220	40	4210	500	9830	10	1	8027134	1129	20.88	4.33	12	2.58	674.00	3246.00	33300	20241022	-57.75	13780	20241030	2.10	33300	-57.75	20241022	13780	2.10	20241030	33300	-57.75	20241022	13780	2.10	20241030	0.00	N	457370	500	40 억		7481	N	N	0	N	00	N
17	20241030	091502	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13890	-160	5	-1.14	973054690	69916	7.10	14000	14050	13780	18260	9840	14050	13917.47	0.09	0	868	16003	15026	14473	13496	12943	14750	13220	40	4210	500	9830	10	1	8027134	1115	20.61	4.28	12	0.87	674.00	3246.00	33300	20241022	-58.29	13780	20241030	0.80	33300	-58.29	20241022	13780	0.80	20241030	33300	-58.29	20241022	13780	0.80	20241030	0.00	N	457370	500	40 억		7481	N	N	0	N	00	N
18	20241029	161406	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14050	-1000	5	-6.64	13774720780	939440	91.96	14950	15450	13920	19560	10540	15050	14664.63	0.17	0	-5875	16110	15580	15220	14690	14330	15400	14510	40	4510	500	10530	10	1	8027134	1128	20.85	4.33	12	11.70	674.00	3246.00	33300	20241022	-57.81	13920	20241029	0.93	33300	-57.81	20241022	13920	0.93	20241029	33300	-57.81	20241022	13920	0.93	20241029	0.00	N	457370	500	40 억		13356	N	N	0	N	00	N
19	20241029	151427	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14010	-1040	5	-6.91	13231891900	900761	88.18	14950	15450	13920	19560	10540	15050	14688.67	0.17	0	-6988	16110	15580	15220	14690	14330	15400	14510	40	4510	500	10530	10	1	8027134	1125	20.79	4.32	12	11.22	674.00	3246.00	33300	20241022	-57.93	13920	20241029	0.65	33300	-57.93	20241022	13920	0.65	20241029	33300	-57.93	20241022	13920	0.65	20241029	0.00	N	457370	500	40 억		13356	N	N	0	N	00	N
20	20241029	141217	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14110	-940	5	-6.25	11677140320	789666	77.30	14950	15450	14050	19560	10540	15050	14786.60	0.17	0	-11832	16110	15580	15220	14690	14330	15400	14510	40	4510	500	10530	10	1	8027134	1133	20.93	4.35	12	9.84	674.00	3246.00	33300	20241022	-57.63	14050	20241029	0.43	33300	-57.63	20241022	14050	0.43	20241029	33300	-57.63	20241022	14050	0.43	20241029	0.00	N	457370	500	40 억		13356	N	N	0	N	00	N
21	20241029	131415	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14160	-890	5	-5.91	10390536110	698574	68.38	14950	15450	14100	19560	10540	15050	14873.29	0.17	0	-10795	16110	15580	15220	14690	14330	15400	14510	40	4510	500	10530	10	1	8027134	1137	21.01	4.36	12	8.70	674.00	3246.00	33300	20241022	-57.48	14100	20241029	0.43	33300	-57.48	20241022	14100	0.43	20241029	33300	-57.48	20241022	14100	0.43	20241029	0.00	N	457370	500	40 억		13356	N	N	0	N	00	N
22	20241029	121415	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14590	-460	5	-3.06	8227543220	547931	53.64	14950	15450	14540	19560	10540	15050	15015.50	0.17	0	-11924	16110	15580	15220	14690	14330	15400	14510	40	4510	500	10530	10	1	8027134	1171	21.65	4.49	12	6.83	674.00	3246.00	33300	20241022	-56.19	14540	20241029	0.34	33300	-56.19	20241022	14540	0.34	20241029	33300	-56.19	20241022	14540	0.34	20241029	0.00	N	457370	500	40 억		13356	N	N	0	N	00	N
23	20241029	111439	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14900	-150	5	-1.00	6801065860	451194	44.17	14950	15450	14820	19560	10540	15050	15073.62	0.17	0	-11924	16110	15580	15220	14690	14330	15400	14510	40	4510	500	10530	10	1	8027134	1196	22.11	4.59	12	5.62	674.00	3246.00	33300	20241022	-55.26	14820	20241029	0.54	33300	-55.26	20241022	14820	0.54	20241029	33300	-55.26	20241022	14820	0.54	20241029	0.00	N	457370	500	40 억		13356	N	N	0	N	00	N
24	20241029	101413	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14950	-100	5	-0.66	5991006150	397178	38.88	14950	15450	14820	19560	10540	15050	15084.15	0.17	0	-11499	16110	15580	15220	14690	14330	15400	14510	40	4510	500	10530	10	1	8027134	1200	22.18	4.61	12	4.95	674.00	3246.00	33300	20241022	-55.11	14820	20241029	0.88	33300	-55.11	20241022	14820	0.88	20241029	33300	-55.11	20241022	14820	0.88	20241029	0.00	N	457370	500	40 억		13356	N	N	0	N	00	N
25	20241028	161354	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15050	-1020	5	-6.35	14274261100	934231	55.50	15550	15750	14860	20850	11250	16070	15277.73	0.00	0	12967	18030	17050	16140	15160	14250	16595	14705	40	4780	500	11240	10	1	8027134	1208	22.33	4.64	12	11.64	674.00	3246.00	33300	20241022	-54.80	14860	20241028	1.28	33300	-54.80	20241022	14860	1.28	20241028	33300	-54.80	20241022	14860	1.28	20241028	0.00	N	457370	500	40 억		54	N	N	0	N	00	N
26	20241028	151411	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15130	-940	5	-5.85	13476619630	881348	52.36	15550	15750	14860	20850	11250	16070	15288.73	0.00	0	12925	18030	17050	16140	15160	14250	16595	14705	40	4780	500	11240	10	1	8027134	1215	22.45	4.66	12	10.98	674.00	3246.00	33300	20241022	-54.56	14860	20241028	1.82	33300	-54.56	20241022	14860	1.82	20241028	33300	-54.56	20241022	14860	1.82	20241028	0.00	N	457370	500	40 억		54	N	N	0	N	00	N
27	20241028	141413	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15150	-920	5	-5.72	12005966660	783703	46.56	15550	15750	14860	20850	11250	16070	15317.16	0.00	0	5452	18030	17050	16140	15160	14250	16595	14705	40	4780	500	11240	10	1	8027134	1216	22.48	4.67	12	9.76	674.00	3246.00	33300	20241022	-54.50	14860	20241028	1.95	33300	-54.50	20241022	14860	1.95	20241028	33300	-54.50	20241022	14860	1.95	20241028	0.00	N	457370	500	40 억		54	N	N	0	N	00	N
28	20241028	131406	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15330	-740	5	-4.60	11058644540	721292	42.85	15550	15750	14860	20850	11250	16070	15329.18	0.00	0	1735	18030	17050	16140	15160	14250	16595	14705	40	4780	500	11240	10	1	8027134	1231	22.74	4.72	12	8.99	674.00	3246.00	33300	20241022	-53.96	14860	20241028	3.16	33300	-53.96	20241022	14860	3.16	20241028	33300	-53.96	20241022	14860	3.16	20241028	0.00	N	457370	500	40 억		54	N	N	0	N	00	N
29	20241028	121407	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15180	-890	5	-5.54	10243615560	667928	39.68	15550	15750	14860	20850	11250	16070	15333.68	0.00	0	2234	18030	17050	16140	15160	14250	16595	14705	40	4780	500	11240	10	1	8027134	1219	22.52	4.68	12	8.32	674.00	3246.00	33300	20241022	-54.41	14860	20241028	2.15	33300	-54.41	20241022	14860	2.15	20241028	33300	-54.41	20241022	14860	2.15	20241028	0.00	N	457370	500	40 억		54	N	N	0	N	00	N
30	20241028	111145	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15460	-610	5	-3.80	8707142720	567415	33.71	15550	15750	14860	20850	11250	16070	15342.11	0.00	0	10154	18030	17050	16140	15160	14250	16595	14705	40	4780	500	11240	10	1	8027134	1241	22.94	4.76	12	7.07	674.00	3246.00	33300	20241022	-53.57	14860	20241028	4.04	33300	-53.57	20241022	14860	4.04	20241028	33300	-53.57	20241022	14860	4.04	20241028	0.00	N	457370	500	40 억		54	N	N	0	N	00	N
31	20241028	101352	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15100	-970	5	-6.04	5777782230	375654	22.32	15550	15750	14860	20850	11250	16070	15376.03	0.00	0	1839	18030	17050	16140	15160	14250	16595	14705	40	4780	500	11240	10	1	8027134	1212	22.40	4.65	12	4.68	674.00	3246.00	33300	20241022	-54.65	14860	20241028	1.62	33300	-54.65	20241022	14860	1.62	20241028	33300	-54.65	20241022	14860	1.62	20241028	0.00	N	457370	500	40 억		54	N	N	0	N	00	N
32	20241028	091403	57	100.00	KOSDAQ		화학	N	N	N	N		N	15680	-390	5	-2.43	2276208390	146818	8.72	15550	15740	15330	20850	11250	16070	15493.90	0.00	0	13667	18030	17050	16140	15160	14250	16595	14705	40	4780	500	11240	10	1	8027134	1259	23.26	4.83	12	1.83	674.00	3246.00	33300	20241022	-52.91	15230	20241025	2.95	33300	-52.91	20241022	15230	2.95	20241025	33300	-52.91	20241022	15230	2.95	20241025	0.00	N	457370	500	40 억		54	N	N	0	N	00	N
33	20241025	161404	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16070	-930	5	-5.47	26159681690	1623432	58.49	17120	17120	15230	22100	11900	17000	16114.42	0.01	0	-79	20686	18842	17836	15992	14986	18340	15490	40	5100	500	11900	10	1	8027134	1290	23.84	4.95	12	20.22	674.00	3246.00	33300	20241022	-51.74	15230	20241025	5.52	33300	-51.74	20241022	15230	5.52	20241025	33300	-51.74	20241022	15230	5.52	20241025	0.00	N	457370	500	40 억		564	N	N	0	N	01	N
34	20241025	151409	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15820	-1180	5	-6.94	24389823760	1512944	54.51	17120	17120	15230	22100	11900	17000	16120.30	0.01	0	142	20686	18842	17836	15992	14986	18340	15490	40	5100	500	11900	10	1	8027134	1270	23.47	4.87	12	18.85	674.00	3246.00	33300	20241022	-52.49	15230	20241025	3.87	33300	-52.49	20241022	15230	3.87	20241025	33300	-52.49	20241022	15230	3.87	20241025	0.00	N	457370	500	40 억		564	N	N	0	N	01	N
35	20241025	141405	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15670	-1330	5	-7.82	19847261910	1222806	44.06	17120	17120	15410	22100	11900	17000	16230.41	0.01	0	-81	20686	18842	17836	15992	14986	18340	15490	40	5100	500	11900	10	1	8027134	1258	23.25	4.83	12	15.23	674.00	3246.00	33300	20241022	-52.94	15410	20241025	1.69	33300	-52.94	20241022	15410	1.69	20241025	33300	-52.94	20241022	15410	1.69	20241025	0.00	N	457370	500	40 억		564	N	N	0	N	01	N
36	20241025	131406	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15730	-1270	5	-7.47	16622340240	1015914	36.60	17120	17120	15680	22100	11900	17000	16361.45	0.01	0	185	20686	18842	17836	15992	14986	18340	15490	40	5100	500	11900	10	1	8027134	1263	23.34	4.85	12	12.66	674.00	3246.00	33300	20241022	-52.76	15680	20241025	0.32	33300	-52.76	20241022	15680	0.32	20241025	33300	-52.76	20241022	15680	0.32	20241025	0.00	N	457370	500	40 억		564	N	N	0	N	01	N
37	20241025	121410	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16270	-730	5	-4.29	13596326750	826316	29.77	17120	17120	16000	22100	11900	17000	16453.61	0.01	0	480	20686	18842	17836	15992	14986	18340	15490	40	5100	500	11900	10	1	8027134	1306	24.14	5.01	12	10.29	674.00	3246.00	33300	20241022	-51.14	16000	20241025	1.69	33300	-51.14	20241022	16000	1.69	20241025	33300	-51.14	20241022	16000	1.69	20241025	0.00	N	457370	500	40 억		564	N	N	0	N	01	N
38	20241025	111404	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16360	-640	5	-3.76	12289881260	746423	26.89	17120	17120	16000	22100	11900	17000	16464.46	0.01	0	542	20686	18842	17836	15992	14986	18340	15490	40	5100	500	11900	10	1	8027134	1313	24.27	5.04	12	9.30	674.00	3246.00	33300	20241022	-50.87	16000	20241025	2.25	33300	-50.87	20241022	16000	2.25	20241025	33300	-50.87	20241022	16000	2.25	20241025	0.00	N	457370	500	40 억		564	N	N	0	N	01	N
39	20241025	101403	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16190	-810	5	-4.76	8016158280	488434	17.60	17120	17120	16000	22100	11900	17000	16410.98	0.01	0	407	20686	18842	17836	15992	14986	18340	15490	40	5100	500	11900	10	1	8027134	1300	24.02	4.99	12	6.08	674.00	3246.00	33300	20241022	-51.38	16000	20241025	1.19	33300	-51.38	20241022	16000	1.19	20241025	33300	-51.38	20241022	16000	1.19	20241025	0.00	N	457370	500	40 억		564	N	N	0	N	01	N
40	20241025	091407	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16400	-600	5	-3.53	3496785890	211067	7.60	17120	17120	16000	22100	11900	17000	16565.52	0.01	0	4314	20686	18842	17836	15992	14986	18340	15490	40	5100	500	11900	10	1	8027134	1316	24.33	5.05	12	2.63	674.00	3246.00	33300	20241022	-50.75	16000	20241025	2.50	33300	-50.75	20241022	16000	2.50	20241025	33300	-50.75	20241022	16000	2.50	20241025	0.00	N	457370	500	40 억		564	N	N	0	N	01	N
41	20241024	161337	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	17000	-3350	5	-16.46	48148642080	2687461	39.25	19530	19680	16830	26450	14250	20350	17920.80	0.02	0	5936	27603	23976	21623	17996	15643	22800	16820	40	6100	500	14240	10	1	8027134	1365	0.00	0.00	12	33.48	0.00	0.00	33300	20241022	-48.95	16830	20241024	1.01	33300	-48.95	20241022	16830	1.01	20241024	33300	-48.95	20241022	16830	1.01	20241024	0.00	N	457370	500	40 억		1570	N	N	0	N	00	N
42	20241024	151351	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16990	-3360	5	-16.51	46201694090	2572641	37.57	19530	19680	16950	26450	14250	20350	17957.13	0.02	0	5878	27603	23976	21623	17996	15643	22800	16820	40	6100	500	14240	10	1	8027134	1364	0.00	0.00	12	32.05	0.00	0.00	33300	20241022	-48.98	16950	20241024	0.24	33300	-48.98	20241022	16950	0.24	20241024	33300	-48.98	20241022	16950	0.24	20241024	0.00	N	457370	500	40 억		1570	N	N	0	N	00	N
43	20241024	141337	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	17500	-2850	5	-14.00	41554118840	2302825	33.63	19530	19680	17130	26450	14250	20350	18042.98	0.02	0	4083	27603	23976	21623	17996	15643	22800	16820	40	6100	500	14240	10	1	8027134	1405	0.00	0.00	12	28.69	0.00	0.00	33300	20241022	-47.45	17130	20241024	2.16	33300	-47.45	20241022	17130	2.16	20241024	33300	-47.45	20241022	17130	2.16	20241024	0.00	N	457370	500	40 억		1570	N	N	0	N	00	N
44	20241024	131348	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	17190	-3160	5	-15.53	33884552380	1869252	27.30	19530	19680	17130	26450	14250	20350	18125.12	0.02	0	2884	27603	23976	21623	17996	15643	22800	16820	40	6100	500	14240	10	1	8027134	1380	0.00	0.00	12	23.29	0.00	0.00	33300	20241022	-48.38	17130	20241024	0.35	33300	-48.38	20241022	17130	0.35	20241024	33300	-48.38	20241022	17130	0.35	20241024	0.00	N	457370	500	40 억		1570	N	N	0	N	00	N
45	20241024	121340	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	17640	-2710	5	-13.32	29395153900	1611346	23.53	19530	19680	17610	26450	14250	20350	18240.18	0.02	0	865	27603	23976	21623	17996	15643	22800	16820	40	6100	500	14240	10	1	8027134	1416	0.00	0.00	12	20.07	0.00	0.00	33300	20241022	-47.03	17610	20241024	0.17	33300	-47.03	20241022	17610	0.17	20241024	33300	-47.03	20241022	17610	0.17	20241024	0.00	N	457370	500	40 억		1570	N	N	0	N	00	N
46	20241024	111342	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	17720	-2630	5	-12.92	26932859690	1472384	21.50	19530	19680	17650	26450	14250	20350	18289.41	0.02	0	-410	27603	23976	21623	17996	15643	22800	16820	40	6100	500	14240	10	1	8027134	1422	0.00	0.00	12	18.34	0.00	0.00	33300	20241022	-46.79	17650	20241024	0.40	33300	-46.79	20241022	17650	0.40	20241024	33300	-46.79	20241022	17650	0.40	20241024	0.00	N	457370	500	40 억		1570	N	N	0	N	00	N
47	20241024	101213	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18010	-2340	5	-11.50	21242692520	1155542	16.88	19530	19680	17650	26450	14250	20350	18380.15	0.02	0	-781	27603	23976	21623	17996	15643	22800	16820	40	6100	500	14240	10	1	8027134	1446	0.00	0.00	12	14.40	0.00	0.00	33300	20241022	-45.92	17650	20241024	2.04	33300	-45.92	20241022	17650	2.04	20241024	33300	-45.92	20241022	17650	2.04	20241024	0.00	N	457370	500	40 억		1570	N	N	0	N	00	N
48	20241024	091448	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18570	-1780	5	-8.75	8015143590	422761	6.17	19530	19680	18550	26450	14250	20350	18952.90	0.02	0	5391	27603	23976	21623	17996	15643	22800	16820	40	6100	500	14240	10	1	8027134	1491	0.00	0.00	12	5.27	0.00	0.00	33300	20241022	-44.23	18550	20241024	0.11	33300	-44.23	20241022	18550	0.11	20241024	33300	-44.23	20241022	18550	0.11	20241024	0.00	N	457370	500	40 억		1570	N	N	0	N	00	N