KissMeData/092070/price/prices-20241201.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	20241210	160708	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7820	180	2	2.36	331333140	43004	97.67	7470	7930	7470	9930	5350	7640	7703.36	2.07	0	16749	8493	8066	7823	7396	7153	7945	7275	58	2290	500	5650	10	1	11571858	905	17.49	0.58	12	0.37	447.00	13395.00	26350	20240408	-70.32	7470	20241210	4.69	26350	-70.32	20240408	7470	4.69	20241210	26350	-70.32	20240408	7470	4.69	20241210	2.90	N	092070	500	57 억		239474	N	N	2	N	00	N
3	20241210	150708	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7890	250	2	3.27	308664990	40109	91.10	7470	7930	7470	9930	5350	7640	7695.66	2.07	0	16327	8493	8066	7823	7396	7153	7945	7275	58	2290	500	5650	10	1	11571858	913	17.65	0.59	12	0.35	447.00	13395.00	26350	20240408	-70.06	7470	20241210	5.62	26350	-70.06	20240408	7470	5.62	20241210	26350	-70.06	20240408	7470	5.62	20241210	2.90	N	092070	500	57 억		239474	N	N	2	N	00	N
4	20241210	140709	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7900	260	2	3.40	289175400	37639	85.49	7470	7930	7470	9930	5350	7640	7682.87	2.07	0	16373	8493	8066	7823	7396	7153	7945	7275	58	2290	500	5650	10	1	11571858	914	17.67	0.59	12	0.33	447.00	13395.00	26350	20240408	-70.02	7470	20241210	5.76	26350	-70.02	20240408	7470	5.76	20241210	26350	-70.02	20240408	7470	5.76	20241210	2.90	N	092070	500	57 억		239474	N	N	2	N	00	N
5	20241210	130708	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7900	260	2	3.40	258482780	33740	76.63	7470	7900	7470	9930	5350	7640	7661.02	2.07	0	13243	8493	8066	7823	7396	7153	7945	7275	58	2290	500	5650	10	1	11571858	914	17.67	0.59	12	0.29	447.00	13395.00	26350	20240408	-70.02	7470	20241210	5.76	26350	-70.02	20240408	7470	5.76	20241210	26350	-70.02	20240408	7470	5.76	20241210	2.90	N	092070	500	57 억		239474	N	N	2	N	00	N
6	20241210	120708	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7870	230	2	3.01	232068200	30374	68.99	7470	7900	7470	9930	5350	7640	7640.36	2.07	0	10764	8493	8066	7823	7396	7153	7945	7275	58	2290	500	5650	10	1	11571858	911	17.61	0.59	12	0.26	447.00	13395.00	26350	20240408	-70.13	7470	20241210	5.35	26350	-70.13	20240408	7470	5.35	20241210	26350	-70.13	20240408	7470	5.35	20241210	2.90	N	092070	500	57 억		239474	N	N	2	N	00	N
7	20241210	110708	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7890	250	2	3.27	183887480	24212	54.99	7470	7900	7470	9930	5350	7640	7594.88	2.07	0	8623	8493	8066	7823	7396	7153	7945	7275	58	2290	500	5650	10	1	11571858	913	17.65	0.59	12	0.21	447.00	13395.00	26350	20240408	-70.06	7470	20241210	5.62	26350	-70.06	20240408	7470	5.62	20241210	26350	-70.06	20240408	7470	5.62	20241210	2.90	N	092070	500	57 억		239474	N	N	2	N	00	N
8	20241210	100708	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7810	170	2	2.23	168183360	22210	50.44	7470	7820	7470	9930	5350	7640	7572.40	2.07	0	7286	8493	8066	7823	7396	7153	7945	7275	58	2290	500	5650	10	1	11571858	904	17.47	0.58	12	0.19	447.00	13395.00	26350	20240408	-70.36	7470	20241210	4.55	26350	-70.36	20240408	7470	4.55	20241210	26350	-70.36	20240408	7470	4.55	20241210	2.90	N	092070	500	57 억		239474	N	N	2	N	00	N
9	20241210	090712	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7640	0	3	0.00	132548230	17618	40.01	7470	7740	7470	9930	5350	7640	7523.42	2.07	0	5276	8493	8066	7823	7396	7153	7945	7275	58	2290	500	5650	10	1	11571858	884	17.09	0.57	12	0.15	447.00	13395.00	26350	20240408	-71.01	7470	20241210	2.28	26350	-71.01	20240408	7470	2.28	20241210	26350	-71.01	20240408	7470	2.28	20241210	2.90	N	092070	500	57 억		239474	N	N	2	N	00	N
10	20241209	160706	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7640	-640	5	-7.73	334325440	43116	131.04	7910	8250	7580	10760	5800	8280	7754.11	2.11	0	-2836	8653	8466	8203	8016	7753	8335	7885	58	2480	500	6120	10	1	11571858	884	17.09	0.57	12	0.37	447.00	13395.00	26350	20240408	-71.01	7580	20241209	0.79	26350	-71.01	20240408	7580	0.79	20241209	26350	-71.01	20240408	7580	0.79	20241209	2.91	N	092070	500	57 억		243847	N	N	2	N	00	N
11	20241209	150706	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7700	-580	5	-7.00	301528000	38803	117.93	7910	8250	7600	10760	5800	8280	7770.74	2.11	0	-4828	8653	8466	8203	8016	7753	8335	7885	58	2480	500	6120	10	1	11571858	891	17.23	0.57	12	0.34	447.00	13395.00	26350	20240408	-70.78	7600	20241209	1.32	26350	-70.78	20240408	7600	1.32	20241209	26350	-70.78	20240408	7600	1.32	20241209	2.91	N	092070	500	57 억		243847	N	N	21	N	00	N
12	20241209	140707	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7650	-630	5	-7.61	280819620	36103	109.73	7910	8250	7600	10760	5800	8280	7778.29	2.11	0	-5667	8653	8466	8203	8016	7753	8335	7885	58	2480	500	6120	10	1	11571858	885	17.11	0.57	12	0.31	447.00	13395.00	26350	20240408	-70.97	7600	20241209	0.66	26350	-70.97	20240408	7600	0.66	20241209	26350	-70.97	20240408	7600	0.66	20241209	2.91	N	092070	500	57 억		243847	N	N	21	N	00	N
13	20241209	130709	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7650	-630	5	-7.61	252714780	32419	98.53	7910	8250	7610	10760	5800	8280	7795.27	2.11	0	-5715	8653	8466	8203	8016	7753	8335	7885	58	2480	500	6120	10	1	11571858	885	17.11	0.57	12	0.28	447.00	13395.00	26350	20240408	-70.97	7610	20241209	0.53	26350	-70.97	20240408	7610	0.53	20241209	26350	-70.97	20240408	7610	0.53	20241209	2.91	N	092070	500	57 억		243847	N	N	21	N	00	N
14	20241209	120705	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7720	-560	5	-6.76	230017440	29483	89.61	7910	8250	7610	10760	5800	8280	7801.70	2.11	0	-5799	8653	8466	8203	8016	7753	8335	7885	58	2480	500	6120	10	1	11571858	893	17.27	0.58	12	0.25	447.00	13395.00	26350	20240408	-70.70	7610	20241209	1.45	26350	-70.70	20240408	7610	1.45	20241209	26350	-70.70	20240408	7610	1.45	20241209	2.91	N	092070	500	57 억		243847	N	N	21	N	00	N
15	20241209	110707	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7700	-580	5	-7.00	180427120	23030	69.99	7910	8250	7700	10760	5800	8280	7834.44	2.11	0	-6449	8653	8466	8203	8016	7753	8335	7885	58	2480	500	6120	10	1	11571858	891	17.23	0.57	12	0.20	447.00	13395.00	26350	20240408	-70.78	7700	20241209	0.00	26350	-70.78	20240408	7700	0.00	20241209	26350	-70.78	20240408	7700	0.00	20241209	2.91	N	092070	500	57 억		243847	N	N	21	N	00	N
16	20241209	100705	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7970	-310	5	-3.74	120498010	15310	46.53	7910	8250	7730	10760	5800	8280	7870.54	2.11	0	-6099	8653	8466	8203	8016	7753	8335	7885	58	2480	500	6120	10	1	11571858	922	17.83	0.59	12	0.13	447.00	13395.00	26350	20240408	-69.75	7730	20241209	3.10	26350	-69.75	20240408	7730	3.10	20241209	26350	-69.75	20240408	7730	3.10	20241209	2.91	N	092070	500	57 억		243847	N	N	21	N	00	N
17	20241209	090702	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7870	-410	5	-4.95	29340840	3707	11.27	7910	8250	7870	10760	5800	8280	7914.98	2.11	0	-2539	8653	8466	8203	8016	7753	8335	7885	58	2480	500	6120	10	1	11571858	911	17.61	0.59	12	0.03	447.00	13395.00	26350	20240408	-70.13	7870	20241209	0.00	26350	-70.13	20240408	7870	0.00	20241209	26350	-70.13	20240408	7870	0.00	20241209	2.91	N	092070	500	57 억		243847	N	N	21	N	00	N
18	20241206	160700	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8280	-120	5	-1.43	267095780	32891	165.66	8390	8390	7940	10920	5880	8400	8120.63	2.16	0	-5697	8666	8532	8366	8232	8066	8600	8300	58	2520	500	6210	10	1	11571858	958	18.52	0.62	12	0.28	447.00	13395.00	26350	20240408	-68.58	7940	20241206	4.28	26350	-68.58	20240408	7940	4.28	20241206	26350	-68.58	20240408	7940	4.28	20241206	2.96	N	092070	500	57 억		250007	N	N	21	N	00	N
19	20241206	150703	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8260	-140	5	-1.67	255826570	31524	158.77	8390	8390	7940	10920	5880	8400	8115.30	2.16	0	-5126	8666	8532	8366	8232	8066	8600	8300	58	2520	500	6210	10	1	11571858	956	18.48	0.62	12	0.27	447.00	13395.00	26350	20240408	-68.65	7940	20241206	4.03	26350	-68.65	20240408	7940	4.03	20241206	26350	-68.65	20240408	7940	4.03	20241206	2.96	N	092070	500	57 억		250007	N	N	1	N	00	N
20	20241206	140701	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8100	-300	5	-3.57	222092280	27411	138.06	8390	8390	7940	10920	5880	8400	8102.30	2.16	0	-7650	8666	8532	8366	8232	8066	8600	8300	58	2520	500	6210	10	1	11571858	937	18.12	0.60	12	0.24	447.00	13395.00	26350	20240408	-69.26	7940	20241206	2.02	26350	-69.26	20240408	7940	2.02	20241206	26350	-69.26	20240408	7940	2.02	20241206	2.96	N	092070	500	57 억		250007	N	N	1	N	00	N
21	20241206	130702	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8180	-220	5	-2.62	211541430	26110	131.50	8390	8390	7940	10920	5880	8400	8101.93	2.16	0	-7806	8666	8532	8366	8232	8066	8600	8300	58	2520	500	6210	10	1	11571858	947	18.30	0.61	12	0.23	447.00	13395.00	26350	20240408	-68.96	7940	20241206	3.02	26350	-68.96	20240408	7940	3.02	20241206	26350	-68.96	20240408	7940	3.02	20241206	2.96	N	092070	500	57 억		250007	N	N	1	N	00	N
22	20241206	120658	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8130	-270	5	-3.21	196366980	24254	122.16	8390	8390	7940	10920	5880	8400	8096.27	2.16	0	-7129	8666	8532	8366	8232	8066	8600	8300	58	2520	500	6210	10	1	11571858	941	18.19	0.61	12	0.21	447.00	13395.00	26350	20240408	-69.15	7940	20241206	2.39	26350	-69.15	20240408	7940	2.39	20241206	26350	-69.15	20240408	7940	2.39	20241206	2.96	N	092070	500	57 억		250007	N	N	1	N	00	N
23	20241206	110659	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8070	-330	5	-3.93	150556730	18634	93.85	8390	8390	7940	10920	5880	8400	8079.68	2.16	0	-8765	8666	8532	8366	8232	8066	8600	8300	58	2520	500	6210	10	1	11571858	934	18.05	0.60	12	0.16	447.00	13395.00	26350	20240408	-69.37	7940	20241206	1.64	26350	-69.37	20240408	7940	1.64	20241206	26350	-69.37	20240408	7940	1.64	20241206	2.96	N	092070	500	57 억		250007	N	N	1	N	00	N
24	20241206	100656	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8140	-260	5	-3.10	68839250	8420	42.41	8390	8390	8080	10920	5880	8400	8175.68	2.16	0	-4464	8666	8532	8366	8232	8066	8600	8300	58	2520	500	6210	10	1	11571858	942	18.21	0.61	12	0.07	447.00	13395.00	26350	20240408	-69.11	8080	20241206	0.74	26350	-69.11	20240408	8080	0.74	20241206	26350	-69.11	20240408	8080	0.74	20241206	2.96	N	092070	500	57 억		250007	N	N	1	N	00	N
25	20241206	090701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8360	-40	5	-0.48	7322560	886	4.46	8390	8390	8250	10920	5880	8400	8264.74	2.16	0	-460	8666	8532	8366	8232	8066	8600	8300	58	2520	500	6210	10	1	11571858	967	18.70	0.62	12	0.01	447.00	13395.00	26350	20240408	-68.27	8200	20241205	1.95	26350	-68.27	20240408	8200	1.95	20241205	26350	-68.27	20240408	8200	1.95	20241205	2.96	N	092070	500	57 억		250007	N	N	1	N	00	N
26	20241205	160650	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8400	50	2	0.60	165755380	19842	83.02	8270	8500	8200	10850	5850	8350	8353.76	2.10	0	6419	8623	8486	8363	8226	8103	8425	8165	58	2500	500	6170	10	1	11571858	972	18.79	0.63	12	0.17	447.00	13395.00	26350	20240408	-68.12	8200	20241205	2.44	26350	-68.12	20240408	8200	2.44	20241205	26350	-68.12	20240408	8200	2.44	20241205	2.98	N	092070	500	57 억		243584	N	N	0	N	00	N
27	20241205	150653	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8380	30	2	0.36	160849240	19257	80.57	8270	8500	8200	10850	5850	8350	8352.77	2.10	0	6505	8623	8486	8363	8226	8103	8425	8165	58	2500	500	6170	10	1	11571858	970	18.75	0.63	12	0.17	447.00	13395.00	26350	20240408	-68.20	8200	20241205	2.20	26350	-68.20	20240408	8200	2.20	20241205	26350	-68.20	20240408	8200	2.20	20241205	2.98	N	092070	500	57 억		243584	N	N	0	N	00	N
28	20241205	140643	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8400	50	2	0.60	113733470	13570	56.78	8270	8500	8220	10850	5850	8350	8381.24	2.10	0	6321	8623	8486	8363	8226	8103	8425	8165	58	2500	500	6170	10	1	11571858	972	18.79	0.63	12	0.12	447.00	13395.00	26350	20240408	-68.12	8220	20241205	2.19	26350	-68.12	20240408	8220	2.19	20241205	26350	-68.12	20240408	8220	2.19	20241205	2.98	N	092070	500	57 억		243584	N	N	0	N	00	N
29	20241205	130650	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8390	40	2	0.48	109285940	13040	54.56	8270	8500	8220	10850	5850	8350	8380.82	2.10	0	6486	8623	8486	8363	8226	8103	8425	8165	58	2500	500	6170	10	1	11571858	971	18.77	0.63	12	0.11	447.00	13395.00	26350	20240408	-68.16	8220	20241205	2.07	26350	-68.16	20240408	8220	2.07	20241205	26350	-68.16	20240408	8220	2.07	20241205	2.98	N	092070	500	57 억		243584	N	N	0	N	00	N
30	20241205	120650	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8460	110	2	1.32	102317160	12213	51.10	8270	8500	8220	10850	5850	8350	8377.73	2.10	0	6414	8623	8486	8363	8226	8103	8425	8165	58	2500	500	6170	10	1	11571858	979	18.93	0.63	12	0.11	447.00	13395.00	26350	20240408	-67.89	8220	20241205	2.92	26350	-67.89	20240408	8220	2.92	20241205	26350	-67.89	20240408	8220	2.92	20241205	2.98	N	092070	500	57 억		243584	N	N	0	N	00	N
31	20241205	110650	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8490	140	2	1.68	96003390	11468	47.98	8270	8500	8220	10850	5850	8350	8371.42	2.10	0	6388	8623	8486	8363	8226	8103	8425	8165	58	2500	500	6170	10	1	11571858	982	18.99	0.63	12	0.10	447.00	13395.00	26350	20240408	-67.78	8220	20241205	3.28	26350	-67.78	20240408	8220	3.28	20241205	26350	-67.78	20240408	8220	3.28	20241205	2.98	N	092070	500	57 억		243584	N	N	0	N	00	N
32	20241205	100646	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8400	50	2	0.60	55985470	6712	28.08	8270	8420	8220	10850	5850	8350	8341.10	2.10	0	3435	8623	8486	8363	8226	8103	8425	8165	58	2500	500	6170	10	1	11571858	972	18.79	0.63	12	0.06	447.00	13395.00	26350	20240408	-68.12	8220	20241205	2.19	26350	-68.12	20240408	8220	2.19	20241205	26350	-68.12	20240408	8220	2.19	20241205	2.98	N	092070	500	57 억		243584	N	N	0	N	00	N
33	20241205	090651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8390	40	2	0.48	863810	103	0.43	8270	8390	8270	10850	5850	8350	8386.50	2.10	0	100	8623	8486	8363	8226	8103	8425	8165	58	2500	500	6170	10	1	11571858	971	18.77	0.63	12	0.00	447.00	13395.00	26350	20240408	-68.16	8240	20241204	1.82	26350	-68.16	20240408	8240	1.82	20241204	26350	-68.16	20240408	8240	1.82	20241204	2.98	N	092070	500	57 억		243584	N	N	0	N	00	N
34	20241204	160638	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8350	-190	5	-2.22	198845120	23899	161.03	8500	8500	8240	11100	5980	8540	8320.20	2.09	0	1637	8793	8666	8523	8396	8253	8730	8460	58	2560	500	6310	10	1	11571858	966	18.68	0.62	12	0.21	447.00	13395.00	26350	20240408	-68.31	8240	20241204	1.33	26350	-68.31	20240408	8240	1.33	20241204	26350	-68.31	20240408	8240	1.33	20241204	3.02	N	092070	500	57 억		241947	N	N	0	N	00	N
35	20241204	150640	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8340	-200	5	-2.34	194520160	23380	157.54	8500	8500	8240	11100	5980	8540	8319.94	2.09	0	1705	8793	8666	8523	8396	8253	8730	8460	58	2560	500	6310	10	1	11571858	965	18.66	0.62	12	0.20	447.00	13395.00	26350	20240408	-68.35	8240	20241204	1.21	26350	-68.35	20240408	8240	1.21	20241204	26350	-68.35	20240408	8240	1.21	20241204	3.02	N	092070	500	57 억		241947	N	N	0	N	00	N
36	20241204	140639	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8350	-190	5	-2.22	177549980	21332	143.74	8500	8500	8240	11100	5980	8540	8323.18	2.09	0	1660	8793	8666	8523	8396	8253	8730	8460	58	2560	500	6310	10	1	11571858	966	18.68	0.62	12	0.18	447.00	13395.00	26350	20240408	-68.31	8240	20241204	1.33	26350	-68.31	20240408	8240	1.33	20241204	26350	-68.31	20240408	8240	1.33	20241204	3.02	N	092070	500	57 억		241947	N	N	0	N	00	N
37	20241204	130636	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8380	-160	5	-1.87	171077720	20553	138.49	8500	8500	8240	11100	5980	8540	8323.73	2.09	0	1456	8793	8666	8523	8396	8253	8730	8460	58	2560	500	6310	10	1	11571858	970	18.75	0.63	12	0.18	447.00	13395.00	26350	20240408	-68.20	8240	20241204	1.70	26350	-68.20	20240408	8240	1.70	20241204	26350	-68.20	20240408	8240	1.70	20241204	3.02	N	092070	500	57 억		241947	N	N	0	N	00	N
38	20241204	120634	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8300	-240	5	-2.81	164717330	19791	133.35	8500	8500	8240	11100	5980	8540	8322.84	2.09	0	805	8793	8666	8523	8396	8253	8730	8460	58	2560	500	6310	10	1	11571858	960	18.57	0.62	12	0.17	447.00	13395.00	26350	20240408	-68.50	8240	20241204	0.73	26350	-68.50	20240408	8240	0.73	20241204	26350	-68.50	20240408	8240	0.73	20241204	3.02	N	092070	500	57 억		241947	N	N	0	N	00	N
39	20241204	110626	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8250	-290	5	-3.40	120219530	14438	97.28	8500	8500	8250	11100	5980	8540	8326.61	2.09	0	-2044	8793	8666	8523	8396	8253	8730	8460	58	2560	500	6310	10	1	11571858	955	18.46	0.62	12	0.12	447.00	13395.00	26350	20240408	-68.69	8250	20241204	0.00	26350	-68.69	20240408	8250	0.00	20241204	26350	-68.69	20240408	8250	0.00	20241204	3.02	N	092070	500	57 억		241947	N	N	0	N	00	N
40	20241204	100629	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8370	-170	5	-1.99	60449200	7227	48.70	8500	8500	8260	11100	5980	8540	8364.36	2.09	0	34	8793	8666	8523	8396	8253	8730	8460	58	2560	500	6310	10	1	11571858	969	18.72	0.62	12	0.06	447.00	13395.00	26350	20240408	-68.24	8260	20241204	1.33	26350	-68.24	20240408	8260	1.33	20241204	26350	-68.24	20240408	8260	1.33	20241204	3.02	N	092070	500	57 억		241947	N	N	0	N	00	N
41	20241204	090640	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8420	-120	5	-1.41	6458090	767	5.17	8500	8500	8340	11100	5980	8540	8419.93	2.09	0	351	8793	8666	8523	8396	8253	8730	8460	58	2560	500	6310	10	1	11571858	974	18.84	0.63	12	0.01	447.00	13395.00	26350	20240408	-68.05	8340	20241204	0.96	26350	-68.05	20240408	8340	0.96	20241204	26350	-68.05	20240408	8340	0.96	20241204	3.02	N	092070	500	57 억		241947	N	N	0	N	00	N
42	20241203	160703	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8540	50	2	0.59	120039400	14028	39.22	8380	8650	8380	11030	5950	8490	8557.13	2.08	0	1245	8976	8732	8556	8312	8136	8645	8225	58	2540	500	6280	10	1	11571858	988	19.11	0.64	12	0.12	447.00	13395.00	26350	20240408	-67.59	8380	20241203	1.91	26350	-67.59	20240408	8380	1.91	20241203	26350	-67.59	20240408	8380	1.91	20241203	2.94	N	092070	500	57 억		240702	N	N	0	N	00	N
43	20241203	150732	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8540	50	2	0.59	107826230	12598	35.22	8380	8650	8380	11030	5950	8490	8559.00	2.08	0	1335	8976	8732	8556	8312	8136	8645	8225	58	2540	500	6280	10	1	11571858	988	19.11	0.64	12	0.11	447.00	13395.00	26350	20240408	-67.59	8380	20241203	1.91	26350	-67.59	20240408	8380	1.91	20241203	26350	-67.59	20240408	8380	1.91	20241203	2.94	N	092070	500	57 억		240702	N	N	0	N	00	N
44	20241203	140719	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8580	90	2	1.06	83680300	9778	27.34	8380	8650	8380	11030	5950	8490	8558.02	2.08	0	-28	8976	8732	8556	8312	8136	8645	8225	58	2540	500	6280	10	1	11571858	993	19.19	0.64	12	0.08	447.00	13395.00	26350	20240408	-67.44	8380	20241203	2.39	26350	-67.44	20240408	8380	2.39	20241203	26350	-67.44	20240408	8380	2.39	20241203	2.94	N	092070	500	57 억		240702	N	N	0	N	00	N
45	20241203	130718	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8550	60	2	0.71	74496230	8704	24.34	8380	8650	8380	11030	5950	8490	8558.85	2.08	0	15	8976	8732	8556	8312	8136	8645	8225	58	2540	500	6280	10	1	11571858	989	19.13	0.64	12	0.08	447.00	13395.00	26350	20240408	-67.55	8380	20241203	2.03	26350	-67.55	20240408	8380	2.03	20241203	26350	-67.55	20240408	8380	2.03	20241203	2.94	N	092070	500	57 억		240702	N	N	0	N	00	N
46	20241203	120728	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8600	110	2	1.30	73357030	8571	23.96	8380	8650	8380	11030	5950	8490	8558.75	2.08	0	-20	8976	8732	8556	8312	8136	8645	8225	58	2540	500	6280	10	1	11571858	995	19.24	0.64	12	0.07	447.00	13395.00	26350	20240408	-67.36	8380	20241203	2.63	26350	-67.36	20240408	8380	2.63	20241203	26350	-67.36	20240408	8380	2.63	20241203	2.94	N	092070	500	57 억		240702	N	N	0	N	00	N
47	20241203	110712	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8560	70	2	0.82	35383700	4133	11.56	8380	8650	8380	11030	5950	8490	8561.26	2.08	0	-15	8976	8732	8556	8312	8136	8645	8225	58	2540	500	6280	10	1	11571858	991	19.15	0.64	12	0.04	447.00	13395.00	26350	20240408	-67.51	8380	20241203	2.15	26350	-67.51	20240408	8380	2.15	20241203	26350	-67.51	20240408	8380	2.15	20241203	2.94	N	092070	500	57 억		240702	N	N	0	N	00	N
48	20241203	100701	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8600	110	2	1.30	33394880	3900	10.90	8380	8650	8380	11030	5950	8490	8562.79	2.08	0	103	8976	8732	8556	8312	8136	8645	8225	58	2540	500	6280	10	1	11571858	995	19.24	0.64	12	0.03	447.00	13395.00	26350	20240408	-67.36	8380	20241203	2.63	26350	-67.36	20240408	8380	2.63	20241203	26350	-67.36	20240408	8380	2.63	20241203	2.94	N	092070	500	57 억		240702	N	N	0	N	00	N
49	20241203	090656	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8560	70	2	0.82	10015490	1185	3.31	8380	8650	8380	11030	5950	8490	8451.89	2.08	0	518	8976	8732	8556	8312	8136	8645	8225	58	2540	500	6280	10	1	11571858	991	19.15	0.64	12	0.01	447.00	13395.00	26350	20240408	-67.51	8380	20241203	2.15	26350	-67.51	20240408	8380	2.15	20241203	26350	-67.51	20240408	8380	2.15	20241203	2.94	N	092070	500	57 억		240702	N	N	0	N	00	N
50	20241202	160644	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8490	-60	5	-0.70	296412160	35097	79.79	8560	8800	8380	11110	5990	8550	8445.51	2.03	0	5224	9256	8902	8656	8302	8056	8780	8180	58	2560	500	6320	10	1	11571858	982	18.99	0.63	12	0.30	447.00	13395.00	26350	20240408	-67.78	8380	20241202	1.31	26350	-67.78	20240408	8380	1.31	20241202	26350	-67.78	20240408	8380	1.31	20241202	2.95	N	092070	500	57 억		235478	N	N	4	N	00	N
51	20241202	150738	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8500	-50	5	-0.58	285537030	33807	76.86	8560	8800	8380	11110	5990	8550	8446.09	2.03	0	4756	9256	8902	8656	8302	8056	8780	8180	58	2560	500	6320	10	1	11571858	984	19.02	0.63	12	0.29	447.00	13395.00	26350	20240408	-67.74	8380	20241202	1.43	26350	-67.74	20240408	8380	1.43	20241202	26350	-67.74	20240408	8380	1.43	20241202	2.95	N	092070	500	57 억		235478	N	N	4	N	00	N
52	20241202	140708	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8600	50	2	0.58	271737770	32182	73.16	8560	8800	8380	11110	5990	8550	8443.78	2.03	0	5115	9256	8902	8656	8302	8056	8780	8180	58	2560	500	6320	10	1	11571858	995	19.24	0.64	12	0.28	447.00	13395.00	26350	20240408	-67.36	8380	20241202	2.63	26350	-67.36	20240408	8380	2.63	20241202	26350	-67.36	20240408	8380	2.63	20241202	2.95	N	092070	500	57 억		235478	N	N	4	N	00	N
53	20241202	130701	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8430	-120	5	-1.40	234552780	27805	63.21	8560	8800	8380	11110	5990	8550	8435.63	2.03	0	1717	9256	8902	8656	8302	8056	8780	8180	58	2560	500	6320	10	1	11571858	976	18.86	0.63	12	0.24	447.00	13395.00	26350	20240408	-68.01	8380	20241202	0.60	26350	-68.01	20240408	8380	0.60	20241202	26350	-68.01	20240408	8380	0.60	20241202	2.95	N	092070	500	57 억		235478	N	N	4	N	00	N
54	20241202	120716	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8440	-110	5	-1.29	203170460	24073	54.73	8560	8800	8380	11110	5990	8550	8439.76	2.03	0	1293	9256	8902	8656	8302	8056	8780	8180	58	2560	500	6320	10	1	11571858	977	18.88	0.63	12	0.21	447.00	13395.00	26350	20240408	-67.97	8380	20241202	0.72	26350	-67.97	20240408	8380	0.72	20241202	26350	-67.97	20240408	8380	0.72	20241202	2.95	N	092070	500	57 억		235478	N	N	4	N	00	N
55	20241202	110637	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8400	-150	5	-1.75	152026000	18011	40.95	8560	8800	8380	11110	5990	8550	8440.73	2.03	0	-981	9256	8902	8656	8302	8056	8780	8180	58	2560	500	6320	10	1	11571858	972	18.79	0.63	12	0.16	447.00	13395.00	26350	20240408	-68.12	8380	20241202	0.24	26350	-68.12	20240408	8380	0.24	20241202	26350	-68.12	20240408	8380	0.24	20241202	2.95	N	092070	500	57 억		235478	N	N	4	N	00	N
56	20241202	100639	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8420	-130	5	-1.52	64922040	7658	17.41	8560	8800	8400	11110	5990	8550	8477.68	2.03	0	-1029	9256	8902	8656	8302	8056	8780	8180	58	2560	500	6320	10	1	11571858	974	18.84	0.63	12	0.07	447.00	13395.00	26350	20240408	-68.05	8400	20241202	0.24	26350	-68.05	20240408	8400	0.24	20241202	26350	-68.05	20240408	8400	0.24	20241202	2.95	N	092070	500	57 억		235478	N	N	4	N	00	N
57	20241202	090638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8800	250	2	2.92	5051600	590	1.34	8560	8800	8560	11110	5990	8550	8562.03	2.03	0	109	9256	8902	8656	8302	8056	8780	8180	58	2560	500	6320	10	1	11571858	1018	19.69	0.66	12	0.01	447.00	13395.00	26350	20240408	-66.60	8410	20241129	4.64	26350	-66.60	20240408	8410	4.64	20241129	26350	-66.60	20240408	8410	4.64	20241129	2.95	N	092070	500	57 억		235478	N	N	4	N	00	N