KissMeData/027050/price/prices-20240101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

2024-11-17 15:27:48 +09:00

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2945	35	2	1.20	546383870	185292	70.95	2900	2980	2895	3780	2040	2910	2948.77	2.66	0	21260	2973	2941	2903	2871	2833	2922	2852	200	870	500	1860	5	1	40000000	1178	77.50	1.16	12	0.46	38.00	2529.00	5320	20230828	-44.64	2255	20230726	30.60	3025	-2.64	20240111	2750	7.09	20240118	5320	-44.64	20230828	2255	30.60	20230726	6.98	N	027050	500	200 억	1064359	N	N	143	N	N
3	20240123	110359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2965	55	2	1.89	451791775	153245	58.68	2900	2980	2895	3780	2040	2910	2948.17	2.66	0	26470	2973	2941	2903	2871	2833	2922	2852	200	870	500	1860	5	1	40000000	1186	78.03	1.17	12	0.38	38.00	2529.00	5320	20230828	-44.27	2255	20230726	31.49	3025	-1.98	20240111	2750	7.82	20240118	5320	-44.27	20230828	2255	31.49	20230726	6.98	N	027050	500	200 억	1064359	N	N	143	N	N
4	20240123	100359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2945	35	2	1.20	213545280	72779	27.87	2900	2960	2895	3780	2040	2910	2934.16	2.66	0	16662	2973	2941	2903	2871	2833	2922	2852	200	870	500	1860	5	1	40000000	1178	77.50	1.16	12	0.18	38.00	2529.00	5320	20230828	-44.64	2255	20230726	30.60	3025	-2.64	20240111	2750	7.09	20240118	5320	-44.64	20230828	2255	30.60	20230726	6.98	N	027050	500	200 억	1064359	N	N	143	N	N
5	20240123	090359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2920	10	2	0.34	12863695	4432	1.70	2900	2920	2900	3780	2040	2910	2902.46	2.66	0	-176	2973	2941	2903	2871	2833	2922	2852	200	870	500	1860	5	1	40000000	1168	76.84	1.15	12	0.01	38.00	2529.00	5320	20230828	-45.11	2255	20230726	29.49	3025	-3.47	20240111	2750	6.18	20240118	5320	-45.11	20230828	2255	29.49	20230726	6.98	N	027050	500	200 억	1064359	N	N	143	N	N
6	20240119	160356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2910	10	2	0.34	800358365	274621	59.07	2910	2935	2885	3770	2030	2900	2914.42	2.44	0	33901	3020	2960	2855	2795	2690	2990	2825	200	870	500	1850	5	1	40000000	1164	76.58	1.15	12	0.69	38.00	2529.00	5320	20230828	-45.30	2255	20230726	29.05	3025	-3.80	20240111	2750	5.82	20240118	5320	-45.30	20230828	2255	29.05	20230726	7.00	N	027050	500	200 억	975072	N	N	341	N	N
7	20240119	150357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2910	10	2	0.34	784684040	269230	57.91	2910	2935	2885	3770	2030	2900	2914.55	2.44	0	33031	3020	2960	2855	2795	2690	2990	2825	200	870	500	1850	5	1	40000000	1164	76.58	1.15	12	0.67	38.00	2529.00	5320	20230828	-45.30	2255	20230726	29.05	3025	-3.80	20240111	2750	5.82	20240118	5320	-45.30	20230828	2255	29.05	20230726	7.00	N	027050	500	200 억	975072	N	N	1516	N	N
8	20240119	140356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2900	0	3	0.00	734003995	251720	54.15	2910	2935	2900	3770	2030	2900	2915.95	2.44	0	30930	3020	2960	2855	2795	2690	2990	2825	200	870	500	1850	5	1	40000000	1160	76.32	1.15	12	0.63	38.00	2529.00	5320	20230828	-45.49	2255	20230726	28.60	3025	-4.13	20240111	2750	5.45	20240118	5320	-45.49	20230828	2255	28.60	20230726	7.00	N	027050	500	200 억	975072	N	N	1516	N	N
9	20240119	130357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2905	5	2	0.17	681701020	233687	50.27	2910	2935	2900	3770	2030	2900	2917.15	2.44	0	37422	3020	2960	2855	2795	2690	2990	2825	200	870	500	1850	5	1	40000000	1162	76.45	1.15	12	0.58	38.00	2529.00	5320	20230828	-45.39	2255	20230726	28.82	3025	-3.97	20240111	2750	5.64	20240118	5320	-45.39	20230828	2255	28.82	20230726	7.00	N	027050	500	200 억	975072	N	N	1516	N	N
10	20240119	120359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2900	0	3	0.00	623483630	213647	45.96	2910	2935	2900	3770	2030	2900	2918.29	2.44	0	36402	3020	2960	2855	2795	2690	2990	2825	200	870	500	1850	5	1	40000000	1160	76.32	1.15	12	0.53	38.00	2529.00	5320	20230828	-45.49	2255	20230726	28.60	3025	-4.13	20240111	2750	5.45	20240118	5320	-45.49	20230828	2255	28.60	20230726	7.00	N	027050	500	200 억	975072	N	N	1516	N	N
11	20240119	110358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2910	10	2	0.34	515456965	176643	38.00	2910	2935	2900	3770	2030	2900	2918.07	2.44	0	43351	3020	2960	2855	2795	2690	2990	2825	200	870	500	1850	5	1	40000000	1164	76.58	1.15	12	0.44	38.00	2529.00	5320	20230828	-45.30	2255	20230726	29.05	3025	-3.80	20240111	2750	5.82	20240118	5320	-45.30	20230828	2255	29.05	20230726	7.00	N	027050	500	200 억	975072	N	N	1516	N	N
12	20240119	100402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2930	30	2	1.03	420008420	143825	30.94	2910	2935	2900	3770	2030	2900	2920.27	2.44	0	44651	3020	2960	2855	2795	2690	2990	2825	200	870	500	1850	5	1	40000000	1172	77.11	1.16	12	0.36	38.00	2529.00	5320	20230828	-44.92	2255	20230726	29.93	3025	-3.14	20240111	2750	6.55	20240118	5320	-44.92	20230828	2255	29.93	20230726	7.00	N	027050	500	200 억	975072	N	N	1516	N	N
13	20240119	090357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2915	15	2	0.52	25949920	8922	1.92	2910	2925	2900	3770	2030	2900	2908.53	2.44	0	2626	3020	2960	2855	2795	2690	2990	2825	200	870	500	1850	5	1	40000000	1166	76.71	1.15	12	0.02	38.00	2529.00	5320	20230828	-45.21	2255	20230726	29.27	3025	-3.64	20240111	2750	6.00	20240118	5320	-45.21	20230828	2255	29.27	20230726	7.00	N	027050	500	200 억	975072	N	N	1516	N	N
14	20240118	160356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2900	140	2	5.07	1321918045	460834	125.10	2750	2915	2750	3585	1935	2760	2868.41	1.96	0	187199	2930	2845	2800	2715	2670	2822	2692	200	825	500	1760	5	1	40000000	1160	76.32	1.15	12	1.15	38.00	2529.00	5320	20230828	-45.49	2255	20230726	28.60	3025	-4.13	20240111	2750	5.45	20240118	5320	-45.49	20230828	2255	28.60	20230726	7.04	N	027050	500	200 억	782166	N	N	1516	N	N
15	20240118	150357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2910	150	2	5.43	1248902650	435704	118.28	2750	2915	2750	3585	1935	2760	2866.40	1.96	0	181900	2930	2845	2800	2715	2670	2822	2692	200	825	500	1760	5	1	40000000	1164	76.58	1.15	12	1.09	38.00	2529.00	5320	20230828	-45.30	2255	20230726	29.05	3025	-3.80	20240111	2750	5.82	20240118	5320	-45.30	20230828	2255	29.05	20230726	7.04	N	027050	500	200 억	782166	N	N	0	N	N
16	20240118	140357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2865	105	2	3.80	826919690	289134	78.49	2750	2905	2750	3585	1935	2760	2859.99	1.96	0	138435	2930	2845	2800	2715	2670	2822	2692	200	825	500	1760	5	1	40000000	1146	75.39	1.13	12	0.72	38.00	2529.00	5320	20230828	-46.15	2255	20230726	27.05	3025	-5.29	20240111	2750	4.18	20240118	5320	-46.15	20230828	2255	27.05	20230726	7.04	N	027050	500	200 억	782166	N	N	0	N	N
17	20240118	130357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2885	125	2	4.53	711417675	248730	67.52	2750	2905	2750	3585	1935	2760	2860.20	1.96	0	129433	2930	2845	2800	2715	2670	2822	2692	200	825	500	1760	5	1	40000000	1154	75.92	1.14	12	0.62	38.00	2529.00	5320	20230828	-45.77	2255	20230726	27.94	3025	-4.63	20240111	2750	4.91	20240118	5320	-45.77	20230828	2255	27.94	20230726	7.04	N	027050	500	200 억	782166	N	N	0	N	N
18	20240118	120358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2885	125	2	4.53	664280400	232309	63.07	2750	2905	2750	3585	1935	2760	2859.47	1.96	0	120285	2930	2845	2800	2715	2670	2822	2692	200	825	500	1760	5	1	40000000	1154	75.92	1.14	12	0.58	38.00	2529.00	5320	20230828	-45.77	2255	20230726	27.94	3025	-4.63	20240111	2750	4.91	20240118	5320	-45.77	20230828	2255	27.94	20230726	7.04	N	027050	500	200 억	782166	N	N	0	N	N
19	20240118	110358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2890	130	2	4.71	453703635	159391	43.27	2750	2895	2750	3585	1935	2760	2846.48	1.96	0	92667	2930	2845	2800	2715	2670	2822	2692	200	825	500	1760	5	1	40000000	1156	76.05	1.14	12	0.40	38.00	2529.00	5320	20230828	-45.68	2255	20230726	28.16	3025	-4.46	20240111	2750	5.09	20240118	5320	-45.68	20230828	2255	28.16	20230726	7.04	N	027050	500	200 억	782166	N	N	0	N	N
20	20240118	100356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2845	85	2	3.08	200681340	71295	19.35	2750	2850	2750	3585	1935	2760	2814.80	1.96	0	40725	2930	2845	2800	2715	2670	2822	2692	200	825	500	1760	5	1	40000000	1138	74.87	1.12	12	0.18	38.00	2529.00	5320	20230828	-46.52	2255	20230726	26.16	3025	-5.95	20240111	2750	3.45	20240118	5320	-46.52	20230828	2255	26.16	20230726	7.04	N	027050	500	200 억	782166	N	N	0	N	N
21	20240118	090355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2790	30	2	1.09	13088105	4757	1.29	2750	2790	2750	3585	1935	2760	2751.34	1.96	0	1585	2930	2845	2800	2715	2670	2822	2692	200	825	500	1760	5	1	40000000	1116	73.42	1.10	12	0.01	38.00	2529.00	5320	20230828	-47.56	2255	20230726	23.73	3025	-7.77	20240111	2750	1.45	20240118	5320	-47.56	20230828	2255	23.73	20230726	7.04	N	027050	500	200 억	782166	N	N	0	N	N
22	20240117	160355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2760	-110	5	-3.83	1027386970	367989	313.18	2855	2885	2755	3730	2010	2870	2792.07	2.17	0	-84321	2923	2896	2868	2841	2813	2910	2855	200	860	500	1830	5	1	40000000	1104	72.63	1.09	12	0.92	38.00	2529.00	5320	20230828	-48.12	2255	20230726	22.39	3025	-8.76	20240111	2755	0.18	20240117	5320	-48.12	20230828	2255	22.39	20230726	7.00	N	027050	500	200 억	868217	N	N	0	N	N
23	20240117	150357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2780	-90	5	-3.14	910174920	325644	277.15	2855	2885	2755	3730	2010	2870	2795.00	2.17	0	-88732	2923	2896	2868	2841	2813	2910	2855	200	860	500	1830	5	1	40000000	1112	73.16	1.10	12	0.81	38.00	2529.00	5320	20230828	-47.74	2255	20230726	23.28	3025	-8.10	20240111	2755	0.91	20240117	5320	-47.74	20230828	2255	23.28	20230726	7.00	N	027050	500	200 억	868217	N	N	0	N	N
24	20240117	140356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2795	-75	5	-2.61	846945345	302849	257.75	2855	2885	2755	3730	2010	2870	2796.59	2.17	0	-90056	2923	2896	2868	2841	2813	2910	2855	200	860	500	1830	5	1	40000000	1118	73.55	1.11	12	0.76	38.00	2529.00	5320	20230828	-47.46	2255	20230726	23.95	3025	-7.60	20240111	2755	1.45	20240117	5320	-47.46	20230828	2255	23.95	20230726	7.00	N	027050	500	200 억	868217	N	N	0	N	N
25	20240117	130356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2765	-105	5	-3.66	773411830	276265	235.12	2855	2885	2760	3730	2010	2870	2799.53	2.17	0	-89920	2923	2896	2868	2841	2813	2910	2855	200	860	500	1830	5	1	40000000	1106	72.76	1.09	12	0.69	38.00	2529.00	5320	20230828	-48.03	2255	20230726	22.62	3025	-8.60	20240111	2760	0.18	20240117	5320	-48.03	20230828	2255	22.62	20230726	7.00	N	027050	500	200 억	868217	N	N	0	N	N
26	20240117	120357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2800	-70	5	-2.44	627978280	223880	190.54	2855	2885	2780	3730	2010	2870	2804.98	2.17	0	-74696	2923	2896	2868	2841	2813	2910	2855	200	860	500	1830	5	1	40000000	1120	73.68	1.11	12	0.56	38.00	2529.00	5320	20230828	-47.37	2255	20230726	24.17	3025	-7.44	20240111	2780	0.72	20240117	5320	-47.37	20230828	2255	24.17	20230726	7.00	N	027050	500	200 억	868217	N	N	0	N	N
27	20240117	110357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2805	-65	5	-2.26	472790155	168361	143.29	2855	2885	2780	3730	2010	2870	2808.19	2.17	0	-61710	2923	2896	2868	2841	2813	2910	2855	200	860	500	1830	5	1	40000000	1122	73.82	1.11	12	0.42	38.00	2529.00	5320	20230828	-47.27	2255	20230726	24.39	3025	-7.27	20240111	2780	0.90	20240117	5320	-47.27	20230828	2255	24.39	20230726	7.00	N	027050	500	200 억	868217	N	N	0	N	N
28	20240117	100355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2805	-65	5	-2.26	407830350	145201	123.58	2855	2885	2780	3730	2010	2870	2808.73	2.17	0	-53715	2923	2896	2868	2841	2813	2910	2855	200	860	500	1830	5	1	40000000	1122	73.82	1.11	12	0.36	38.00	2529.00	5320	20230828	-47.27	2255	20230726	24.39	3025	-7.27	20240111	2780	0.90	20240117	5320	-47.27	20230828	2255	24.39	20230726	7.00	N	027050	500	200 억	868217	N	N	0	N	N
29	20240117	090356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2880	10	2	0.35	5475780	1916	1.63	2855	2885	2855	3730	2010	2870	2857.92	2.17	0	-36	2923	2896	2868	2841	2813	2910	2855	200	860	500	1830	5	1	40000000	1152	75.79	1.14	12	0.00	38.00	2529.00	5320	20230828	-45.86	2255	20230726	27.72	3025	-4.79	20240111	2780	3.60	20240104	5320	-45.86	20230828	2255	27.72	20230726	7.00	N	027050	500	200 억	868217	N	N	0	N	N
30	20240116	160354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2870	5	2	0.17	334785475	117051	55.24	2850	2895	2840	3720	2010	2865	2860.17	2.15	0	7200	2958	2911	2883	2836	2808	2897	2822	200	855	500	1830	5	1	40000000	1148	75.53	1.13	12	0.29	38.00	2529.00	5320	20230828	-46.05	2255	20230726	27.27	3025	-5.12	20240111	2780	3.24	20240104	5320	-46.05	20230828	2255	27.27	20230726	6.99	N	027050	500	200 억	860917	N	N	49	N	N
31	20240116	150356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2860	-5	5	-0.17	320044230	111901	52.81	2850	2895	2840	3720	2010	2865	2860.07	2.15	0	5785	2958	2911	2883	2836	2808	2897	2822	200	855	500	1830	5	1	40000000	1144	75.26	1.13	12	0.28	38.00	2529.00	5320	20230828	-46.24	2255	20230726	26.83	3025	-5.45	20240111	2780	2.88	20240104	5320	-46.24	20230828	2255	26.83	20230726	6.99	N	027050	500	200 억	860917	N	N	49	N	N
32	20240116	140356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2860	-5	5	-0.17	277282080	96961	45.76	2850	2895	2840	3720	2010	2865	2859.73	2.15	0	6003	2958	2911	2883	2836	2808	2897	2822	200	855	500	1830	5	1	40000000	1144	75.26	1.13	12	0.24	38.00	2529.00	5320	20230828	-46.24	2255	20230726	26.83	3025	-5.45	20240111	2780	2.88	20240104	5320	-46.24	20230828	2255	26.83	20230726	6.99	N	027050	500	200 억	860917	N	N	49	N	N
33	20240116	130355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2875	10	2	0.35	266334265	93142	43.96	2850	2895	2840	3720	2010	2865	2859.44	2.15	0	5705	2958	2911	2883	2836	2808	2897	2822	200	855	500	1830	5	1	40000000	1150	75.66	1.14	12	0.23	38.00	2529.00	5320	20230828	-45.96	2255	20230726	27.49	3025	-4.96	20240111	2780	3.42	20240104	5320	-45.96	20230828	2255	27.49	20230726	6.99	N	027050	500	200 억	860917	N	N	49	N	N
34	20240116	120355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2860	-5	5	-0.17	232441720	81276	38.36	2850	2895	2840	3720	2010	2865	2859.91	2.15	0	6502	2958	2911	2883	2836	2808	2897	2822	200	855	500	1830	5	1	40000000	1144	75.26	1.13	12	0.20	38.00	2529.00	5320	20230828	-46.24	2255	20230726	26.83	3025	-5.45	20240111	2780	2.88	20240104	5320	-46.24	20230828	2255	26.83	20230726	6.99	N	027050	500	200 억	860917	N	N	49	N	N
35	20240116	110354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2865	0	3	0.00	188694890	66035	31.17	2850	2895	2840	3720	2010	2865	2857.50	2.15	0	4564	2958	2911	2883	2836	2808	2897	2822	200	855	500	1830	5	1	40000000	1146	75.39	1.13	12	0.17	38.00	2529.00	5320	20230828	-46.15	2255	20230726	27.05	3025	-5.29	20240111	2780	3.06	20240104	5320	-46.15	20230828	2255	27.05	20230726	6.99	N	027050	500	200 억	860917	N	N	49	N	N
36	20240116	100355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2845	-20	5	-0.70	118375175	41321	19.50	2850	2895	2845	3720	2010	2865	2864.77	2.15	0	1596	2958	2911	2883	2836	2808	2897	2822	200	855	500	1830	5	1	40000000	1138	74.87	1.12	12	0.10	38.00	2529.00	5320	20230828	-46.52	2255	20230726	26.16	3025	-5.95	20240111	2780	2.34	20240104	5320	-46.52	20230828	2255	26.16	20230726	6.99	N	027050	500	200 억	860917	N	N	49	N	N
37	20240116	090353	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2890	25	2	0.87	11729465	4104	1.94	2850	2895	2850	3720	2010	2865	2858.06	2.15	0	476	2958	2911	2883	2836	2808	2897	2822	200	855	500	1830	5	1	40000000	1156	76.05	1.14	12	0.01	38.00	2529.00	5320	20230828	-45.68	2255	20230726	28.16	3025	-4.46	20240111	2780	3.96	20240104	5320	-45.68	20230828	2255	28.16	20230726	6.99	N	027050	500	200 억	860917	N	N	49	N	N
38	20240115	160354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2865	-50	5	-1.72	607211330	210994	66.47	2915	2930	2855	3785	2045	2915	2877.87	2.28	0	-50595	3005	2960	2930	2885	2855	2945	2870	200	870	500	1860	5	1	40000000	1146	75.39	1.13	12	0.53	38.00	2529.00	5320	20230828	-46.15	2255	20230726	27.05	3025	-5.29	20240111	2780	3.06	20240104	5320	-46.15	20230828	2255	27.05	20230726	7.11	N	027050	500	200 억	911516	N	N	49	N	N
39	20240115	150355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2865	-50	5	-1.72	570634505	198219	62.45	2915	2930	2855	3785	2045	2915	2878.74	2.28	0	-47468	3005	2960	2930	2885	2855	2945	2870	200	870	500	1860	5	1	40000000	1146	75.39	1.13	12	0.50	38.00	2529.00	5320	20230828	-46.15	2255	20230726	27.05	3025	-5.29	20240111	2780	3.06	20240104	5320	-46.15	20230828	2255	27.05	20230726	7.11	N	027050	500	200 억	911516	N	N	375	N	N
40	20240115	140355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2870	-45	5	-1.54	462301160	160361	50.52	2915	2930	2865	3785	2045	2915	2882.80	2.28	0	-40216	3005	2960	2930	2885	2855	2945	2870	200	870	500	1860	5	1	40000000	1148	75.53	1.13	12	0.40	38.00	2529.00	5320	20230828	-46.05	2255	20230726	27.27	3025	-5.12	20240111	2780	3.24	20240104	5320	-46.05	20230828	2255	27.27	20230726	7.11	N	027050	500	200 억	911516	N	N	375	N	N
41	20240115	130354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2880	-35	5	-1.20	382872835	132678	41.80	2915	2930	2870	3785	2045	2915	2885.64	2.28	0	-24666	3005	2960	2930	2885	2855	2945	2870	200	870	500	1860	5	1	40000000	1152	75.79	1.14	12	0.33	38.00	2529.00	5320	20230828	-45.86	2255	20230726	27.72	3025	-4.79	20240111	2780	3.60	20240104	5320	-45.86	20230828	2255	27.72	20230726	7.11	N	027050	500	200 억	911516	N	N	375	N	N
42	20240115	120353	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2885	-30	5	-1.03	340553220	117969	37.16	2915	2930	2870	3785	2045	2915	2886.71	2.28	0	-18186	3005	2960	2930	2885	2855	2945	2870	200	870	500	1860	5	1	40000000	1154	75.92	1.14	12	0.29	38.00	2529.00	5320	20230828	-45.77	2255	20230726	27.94	3025	-4.63	20240111	2780	3.78	20240104	5320	-45.77	20230828	2255	27.94	20230726	7.11	N	027050	500	200 억	911516	N	N	375	N	N
43	20240115	110353	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2885	-30	5	-1.03	274255855	94926	29.90	2915	2930	2870	3785	2045	2915	2889.04	2.28	0	-11792	3005	2960	2930	2885	2855	2945	2870	200	870	500	1860	5	1	40000000	1154	75.92	1.14	12	0.24	38.00	2529.00	5320	20230828	-45.77	2255	20230726	27.94	3025	-4.63	20240111	2780	3.78	20240104	5320	-45.77	20230828	2255	27.94	20230726	7.11	N	027050	500	200 억	911516	N	N	375	N	N
44	20240115	100353	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2895	-20	5	-0.69	174717355	60388	19.02	2915	2930	2880	3785	2045	2915	2893.10	2.28	0	3962	3005	2960	2930	2885	2855	2945	2870	200	870	500	1860	5	1	40000000	1158	76.18	1.14	12	0.15	38.00	2529.00	5320	20230828	-45.58	2255	20230726	28.38	3025	-4.30	20240111	2780	4.14	20240104	5320	-45.58	20230828	2255	28.38	20230726	7.11	N	027050	500	200 억	911516	N	N	375	N	N
45	20240115	090353	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2905	-10	5	-0.34	18012160	6192	1.95	2915	2930	2895	3785	2045	2915	2908.52	2.28	0	-1738	3005	2960	2930	2885	2855	2945	2870	200	870	500	1860	5	1	40000000	1162	76.45	1.15	12	0.02	38.00	2529.00	5320	20230828	-45.39	2255	20230726	28.82	3025	-3.97	20240111	2780	4.50	20240104	5320	-45.39	20230828	2255	28.82	20230726	7.11	N	027050	500	200 억	911516	N	N	375	N	N
46	20240112	160352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2915	-65	5	-2.18	927306250	317065	43.41	2975	2975	2900	3870	2090	2980	2924.34	2.39	0	-47880	3073	3026	2978	2931	2883	3027	2932	200	890	500	1900	5	1	40000000	1166	76.71	1.15	12	0.79	38.00	2529.00	5320	20230828	-45.21	2255	20230726	29.27	3025	-3.64	20240111	2780	4.86	20240104	5320	-45.21	20230828	2255	29.27	20230726	7.15	N	027050	500	200 억	957813	N	N	375	N	N
47	20240112	150353	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2915	-65	5	-2.18	884984300	302528	41.42	2975	2975	2900	3870	2090	2980	2924.97	2.39	0	-47554	3073	3026	2978	2931	2883	3027	2932	200	890	500	1900	5	1	40000000	1166	76.71	1.15	12	0.76	38.00	2529.00	5320	20230828	-45.21	2255	20230726	29.27	3025	-3.64	20240111	2780	4.86	20240104	5320	-45.21	20230828	2255	29.27	20230726	7.15	N	027050	500	200 억	957813	N	N	0	N	N
48	20240112	140353	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2910	-70	5	-2.35	829387795	283422	38.80	2975	2975	2900	3870	2090	2980	2925.99	2.39	0	-49506	3073	3026	2978	2931	2883	3027	2932	200	890	500	1900	5	1	40000000	1164	76.58	1.15	12	0.71	38.00	2529.00	5320	20230828	-45.30	2255	20230726	29.05	3025	-3.80	20240111	2780	4.68	20240104	5320	-45.30	20230828	2255	29.05	20230726	7.15	N	027050	500	200 억	957813	N	N	0	N	N
49	20240112	130351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2910	-70	5	-2.35	688546095	235193	32.20	2975	2975	2900	3870	2090	2980	2927.18	2.39	0	-35085	3073	3026	2978	2931	2883	3027	2932	200	890	500	1900	5	1	40000000	1164	76.58	1.15	12	0.59	38.00	2529.00	5320	20230828	-45.30	2255	20230726	29.05	3025	-3.80	20240111	2780	4.68	20240104	5320	-45.30	20230828	2255	29.05	20230726	7.15	N	027050	500	200 억	957813	N	N	0	N	N
50	20240112	120352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2930	-50	5	-1.68	559185250	190796	26.12	2975	2975	2900	3870	2090	2980	2930.33	2.39	0	-28518	3073	3026	2978	2931	2883	3027	2932	200	890	500	1900	5	1	40000000	1172	77.11	1.16	12	0.48	38.00	2529.00	5320	20230828	-44.92	2255	20230726	29.93	3025	-3.14	20240111	2780	5.40	20240104	5320	-44.92	20230828	2255	29.93	20230726	7.15	N	027050	500	200 억	957813	N	N	0	N	N
51	20240112	110351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2925	-55	5	-1.85	519859965	177351	24.28	2975	2975	2900	3870	2090	2980	2930.75	2.39	0	-25737	3073	3026	2978	2931	2883	3027	2932	200	890	500	1900	5	1	40000000	1170	76.97	1.16	12	0.44	38.00	2529.00	5320	20230828	-45.02	2255	20230726	29.71	3025	-3.31	20240111	2780	5.22	20240104	5320	-45.02	20230828	2255	29.71	20230726	7.15	N	027050	500	200 억	957813	N	N	0	N	N
52	20240112	100352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2920	-60	5	-2.01	391378340	133250	18.24	2975	2975	2905	3870	2090	2980	2936.59	2.39	0	-25814	3073	3026	2978	2931	2883	3027	2932	200	890	500	1900	5	1	40000000	1168	76.84	1.15	12	0.33	38.00	2529.00	5320	20230828	-45.11	2255	20230726	29.49	3025	-3.47	20240111	2780	5.04	20240104	5320	-45.11	20230828	2255	29.49	20230726	7.15	N	027050	500	200 억	957813	N	N	0	N	N
53	20240112	090351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2960	-20	5	-0.67	83239115	28064	3.84	2975	2975	2955	3870	2090	2980	2965.09	2.39	0	-14981	3073	3026	2978	2931	2883	3027	2932	200	890	500	1900	5	1	40000000	1184	77.89	1.17	12	0.07	38.00	2529.00	5320	20230828	-44.36	2255	20230726	31.26	3025	-2.15	20240111	2780	6.47	20240104	5320	-44.36	20230828	2255	31.26	20230726	7.15	N	027050	500	200 억	957813	N	N	0	N	N
54	20240111	160350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2980	55	2	1.88	2164485035	724725	244.47	2980	3025	2930	3800	2050	2925	2986.66	2.29	0	27549	3028	2976	2928	2876	2828	2952	2852	200	875	500	1870	5	1	40000000	1192	78.42	1.18	12	1.81	38.00	2529.00	5320	20230828	-43.98	2255	20230726	32.15	3025	-1.49	20240111	2780	7.19	20240104	5320	-43.98	20230828	2255	32.15	20230726	7.19	N	027050	500	200 억	917664	N	N	2438	N	N
55	20240111	150352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3000	75	2	2.56	1993843450	667733	225.25	2980	3025	2930	3800	2050	2925	2985.99	2.29	0	39881	3028	2976	2928	2876	2828	2952	2852	200	875	500	1870	5	1	40000000	1200	78.95	1.19	12	1.67	38.00	2529.00	5320	20230828	-43.61	2255	20230726	33.04	3025	-0.83	20240111	2780	7.91	20240104	5320	-43.61	20230828	2255	33.04	20230726	7.19	N	027050	500	200 억	917664	N	N	2438	N	N
56	20240111	140352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2995	70	2	2.39	1681082045	563293	190.01	2980	3025	2930	3800	2050	2925	2984.38	2.29	0	28108	3028	2976	2928	2876	2828	2952	2852	200	875	500	1870	5	1	40000000	1198	78.82	1.18	12	1.41	38.00	2529.00	5320	20230828	-43.70	2255	20230726	32.82	3025	-0.99	20240111	2780	7.73	20240104	5320	-43.70	20230828	2255	32.82	20230726	7.19	N	027050	500	200 억	917664	N	N	2438	N	N
57	20240111	130350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2980	55	2	1.88	1108675100	372647	125.70	2980	3000	2930	3800	2050	2925	2975.13	2.29	0	18545	3028	2976	2928	2876	2828	2952	2852	200	875	500	1870	5	1	40000000	1192	78.42	1.18	12	0.93	38.00	2529.00	5320	20230828	-43.98	2255	20230726	32.15	3000	-0.67	20240111	2780	7.19	20240104	5320	-43.98	20230828	2255	32.15	20230726	7.19	N	027050	500	200 억	917664	N	N	2438	N	N
58	20240111	120351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2990	65	2	2.22	974295275	327567	110.50	2980	3000	2930	3800	2050	2925	2974.34	2.29	0	15962	3028	2976	2928	2876	2828	2952	2852	200	875	500	1870	5	1	40000000	1196	78.68	1.18	12	0.82	38.00	2529.00	5320	20230828	-43.80	2255	20230726	32.59	3000	-0.33	20240111	2780	7.55	20240104	5320	-43.80	20230828	2255	32.59	20230726	7.19	N	027050	500	200 억	917664	N	N	2438	N	N
59	20240111	110353	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2995	70	2	2.39	728262880	245298	82.75	2980	3000	2930	3800	2050	2925	2968.89	2.29	0	12090	3028	2976	2928	2876	2828	2952	2852	200	875	500	1870	5	1	40000000	1198	78.82	1.18	12	0.61	38.00	2529.00	5320	20230828	-43.70	2255	20230726	32.82	3000	-0.17	20240111	2780	7.73	20240104	5320	-43.70	20230828	2255	32.82	20230726	7.19	N	027050	500	200 억	917664	N	N	2438	N	N
60	20240111	100351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2950	25	2	0.85	278707700	94420	31.85	2980	2980	2930	3800	2050	2925	2951.79	2.29	0	-22213	3028	2976	2928	2876	2828	2952	2852	200	875	500	1870	5	1	40000000	1180	77.63	1.17	12	0.24	38.00	2529.00	5320	20230828	-44.55	2255	20230726	30.82	2995	-1.50	20240109	2780	6.12	20240104	5320	-44.55	20230828	2255	30.82	20230726	7.19	N	027050	500	200 억	917664	N	N	2438	N	N
61	20240111	090350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2945	20	2	0.68	59863900	20197	6.81	2980	2980	2940	3800	2050	2925	2964.00	2.29	0	-11109	3028	2976	2928	2876	2828	2952	2852	200	875	500	1870	5	1	40000000	1178	77.50	1.16	12	0.05	38.00	2529.00	5320	20230828	-44.64	2255	20230726	30.60	2995	-1.67	20240109	2780	5.94	20240104	5320	-44.64	20230828	2255	30.60	20230726	7.19	N	027050	500	200 억	917664	N	N	2438	N	N
62	20240110	160349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2925	-55	5	-1.85	864385030	295217	47.80	2980	2980	2880	3870	2090	2980	2927.96	2.25	0	15956	3066	3022	2951	2907	2836	3045	2930	200	890	500	1900	5	1	40000000	1170	76.97	1.16	12	0.74	38.00	2529.00	5320	20230828	-45.02	2255	20230726	29.71	2995	-2.34	20240109	2780	5.22	20240104	5320	-45.02	20230828	2255	29.71	20230726	7.32	N	027050	500	200 억	901367	N	N	2438	N	N
63	20240110	150350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2925	-55	5	-1.85	798987735	272870	44.18	2980	2980	2880	3870	2090	2980	2928.09	2.25	0	12914	3066	3022	2951	2907	2836	3045	2930	200	890	500	1900	5	1	40000000	1170	76.97	1.16	12	0.68	38.00	2529.00	5320	20230828	-45.02	2255	20230726	29.71	2995	-2.34	20240109	2780	5.22	20240104	5320	-45.02	20230828	2255	29.71	20230726	7.32	N	027050	500	200 억	901367	N	N	40	N	N
64	20240110	140351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2935	-45	5	-1.51	722624105	246783	39.96	2980	2980	2880	3870	2090	2980	2928.18	2.25	0	13348	3066	3022	2951	2907	2836	3045	2930	200	890	500	1900	5	1	40000000	1174	77.24	1.16	12	0.62	38.00	2529.00	5320	20230828	-44.83	2255	20230726	30.16	2995	-2.00	20240109	2780	5.58	20240104	5320	-44.83	20230828	2255	30.16	20230726	7.32	N	027050	500	200 억	901367	N	N	40	N	N
65	20240110	130350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2945	-35	5	-1.17	682158685	232989	37.72	2980	2980	2880	3870	2090	2980	2927.86	2.25	0	15678	3066	3022	2951	2907	2836	3045	2930	200	890	500	1900	5	1	40000000	1178	77.50	1.16	12	0.58	38.00	2529.00	5320	20230828	-44.64	2255	20230726	30.60	2995	-1.67	20240109	2780	5.94	20240104	5320	-44.64	20230828	2255	30.60	20230726	7.32	N	027050	500	200 억	901367	N	N	40	N	N
66	20240110	120351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2925	-55	5	-1.85	619275750	211581	34.26	2980	2980	2880	3870	2090	2980	2926.90	2.25	0	9730	3066	3022	2951	2907	2836	3045	2930	200	890	500	1900	5	1	40000000	1170	76.97	1.16	12	0.53	38.00	2529.00	5320	20230828	-45.02	2255	20230726	29.71	2995	-2.34	20240109	2780	5.22	20240104	5320	-45.02	20230828	2255	29.71	20230726	7.32	N	027050	500	200 억	901367	N	N	40	N	N
67	20240110	110350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2945	-35	5	-1.17	533911240	182450	29.54	2980	2980	2880	3870	2090	2980	2926.34	2.25	0	7445	3066	3022	2951	2907	2836	3045	2930	200	890	500	1900	5	1	40000000	1178	77.50	1.16	12	0.46	38.00	2529.00	5320	20230828	-44.64	2255	20230726	30.60	2995	-1.67	20240109	2780	5.94	20240104	5320	-44.64	20230828	2255	30.60	20230726	7.32	N	027050	500	200 억	901367	N	N	40	N	N
68	20240110	100349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2930	-50	5	-1.68	475572620	162553	26.32	2980	2980	2880	3870	2090	2980	2925.65	2.25	0	6846	3066	3022	2951	2907	2836	3045	2930	200	890	500	1900	5	1	40000000	1172	77.11	1.16	12	0.41	38.00	2529.00	5320	20230828	-44.92	2255	20230726	29.93	2995	-2.17	20240109	2780	5.40	20240104	5320	-44.92	20230828	2255	29.93	20230726	7.32	N	027050	500	200 억	901367	N	N	40	N	N
69	20240110	090349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2945	-35	5	-1.17	80135145	27026	4.38	2980	2980	2945	3870	2090	2980	2965.11	2.25	0	-10430	3066	3022	2951	2907	2836	3045	2930	200	890	500	1900	5	1	40000000	1178	77.50	1.16	12	0.07	38.00	2529.00	5320	20230828	-44.64	2255	20230726	30.60	2995	-1.67	20240109	2780	5.94	20240104	5320	-44.64	20230828	2255	30.60	20230726	7.32	N	027050	500	200 억	901367	N	N	40	N	N
70	20240109	160349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2980	75	2	2.58	1810114190	614447	142.32	2900	2995	2880	3775	2035	2905	2945.83	2.01	0	93358	2975	2940	2885	2850	2795	2957	2867	200	870	500	1850	5	1	40000000	1192	78.42	1.18	12	1.54	38.00	2529.00	5320	20230828	-43.98	2255	20230726	32.15	2995	-0.50	20240109	2780	7.19	20240104	5320	-43.98	20230828	2255	32.15	20230726	7.35	N	027050	500	200 억	805761	N	N	40	N	N
71	20240109	150350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2985	80	2	2.75	1673354775	568453	131.67	2900	2995	2880	3775	2035	2905	2943.70	2.01	0	95557	2975	2940	2885	2850	2795	2957	2867	200	870	500	1850	5	1	40000000	1194	78.55	1.18	12	1.42	38.00	2529.00	5320	20230828	-43.89	2255	20230726	32.37	2995	-0.33	20240109	2780	7.37	20240104	5320	-43.89	20230828	2255	32.37	20230726	7.35	N	027050	500	200 억	805761	N	N	414	N	N
72	20240109	140349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2980	75	2	2.58	1353584390	460916	106.76	2900	2985	2880	3775	2035	2905	2936.73	2.01	0	87135	2975	2940	2885	2850	2795	2957	2867	200	870	500	1850	5	1	40000000	1192	78.42	1.18	12	1.15	38.00	2529.00	5320	20230828	-43.98	2255	20230726	32.15	2985	-0.17	20240109	2780	7.19	20240104	5320	-43.98	20230828	2255	32.15	20230726	7.35	N	027050	500	200 억	805761	N	N	414	N	N
73	20240109	130349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2950	45	2	1.55	1013673550	346346	80.22	2900	2960	2880	3775	2035	2905	2926.77	2.01	0	74267	2975	2940	2885	2850	2795	2957	2867	200	870	500	1850	5	1	40000000	1180	77.63	1.17	12	0.87	38.00	2529.00	5320	20230828	-44.55	2255	20230726	30.82	2960	-0.34	20240109	2780	6.12	20240104	5320	-44.55	20230828	2255	30.82	20230726	7.35	N	027050	500	200 억	805761	N	N	414	N	N
74	20240109	120352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2935	30	2	1.03	770491225	263878	61.12	2900	2950	2880	3775	2035	2905	2919.88	2.01	0	60410	2975	2940	2885	2850	2795	2957	2867	200	870	500	1850	5	1	40000000	1174	77.24	1.16	12	0.66	38.00	2529.00	5320	20230828	-44.83	2255	20230726	30.16	2950	-0.51	20240109	2780	5.58	20240104	5320	-44.83	20230828	2255	30.16	20230726	7.35	N	027050	500	200 억	805761	N	N	414	N	N
75	20240109	110349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2930	25	2	0.86	603262425	206891	47.92	2900	2940	2880	3775	2035	2905	2915.85	2.01	0	42811	2975	2940	2885	2850	2795	2957	2867	200	870	500	1850	5	1	40000000	1172	77.11	1.16	12	0.52	38.00	2529.00	5320	20230828	-44.92	2255	20230726	29.93	2940	-0.34	20240109	2780	5.40	20240104	5320	-44.92	20230828	2255	29.93	20230726	7.35	N	027050	500	200 억	805761	N	N	414	N	N
76	20240109	100349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2905	0	3	0.00	398324655	136794	31.69	2900	2935	2880	3775	2035	2905	2911.86	2.01	0	26134	2975	2940	2885	2850	2795	2957	2867	200	870	500	1850	5	1	40000000	1162	76.45	1.15	12	0.34	38.00	2529.00	5320	20230828	-45.39	2255	20230726	28.82	2935	-1.02	20240109	2780	4.50	20240104	5320	-45.39	20230828	2255	28.82	20230726	7.35	N	027050	500	200 억	805761	N	N	414	N	N
77	20240109	090349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2915	10	2	0.34	28644830	9878	2.29	2900	2920	2890	3775	2035	2905	2899.86	2.01	0	-2112	2975	2940	2885	2850	2795	2957	2867	200	870	500	1850	5	1	40000000	1166	76.71	1.15	12	0.02	38.00	2529.00	5320	20230828	-45.21	2255	20230726	29.27	2920	0.00	20240108	2780	4.86	20240104	5320	-45.21	20230828	2255	29.27	20230726	7.35	N	027050	500	200 억	805761	N	N	414	N	N
78	20240108	160349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2905	90	2	3.20	1222137765	421743	205.08	2850	2920	2830	3655	1975	2815	2897.81	1.90	-13686	46706	2881	2847	2821	2787	2761	2865	2805	200	840	500	1800	5	1	40000000	1162	76.45	1.15	12	1.05	38.00	2529.00	5320	20230828	-45.39	2255	20230726	28.82	2920	-0.51	20240108	2780	4.50	20240104	5320	-45.39	20230828	2255	28.82	20230726	7.34	N	027050	500	200 억	759243	N	N	414	N	N
79	20240108	150349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2900	85	2	3.02	1162809665	401296	195.14	2850	2920	2830	3655	1975	2815	2897.64	1.90	-13686	55358	2881	2847	2821	2787	2761	2865	2805	200	840	500	1800	5	1	40000000	1160	76.32	1.15	12	1.00	38.00	2529.00	5320	20230828	-45.49	2255	20230726	28.60	2920	-0.68	20240108	2780	4.32	20240104	5320	-45.49	20230828	2255	28.60	20230726	7.34	N	027050	500	200 억	759243	N	N	397	N	N
80	20240108	140349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2895	80	2	2.84	1108405585	382480	185.99	2850	2920	2830	3655	1975	2815	2897.94	1.90	-13686	55974	2881	2847	2821	2787	2761	2865	2805	200	840	500	1800	5	1	40000000	1158	76.18	1.14	12	0.96	38.00	2529.00	5320	20230828	-45.58	2255	20230726	28.38	2920	-0.86	20240108	2780	4.14	20240104	5320	-45.58	20230828	2255	28.38	20230726	7.34	N	027050	500	200 억	759243	N	N	397	N	N
81	20240108	130348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2900	85	2	3.02	1009936800	348567	169.50	2850	2920	2830	3655	1975	2815	2897.40	1.90	-13686	48760	2881	2847	2821	2787	2761	2865	2805	200	840	500	1800	5	1	40000000	1160	76.32	1.15	12	0.87	38.00	2529.00	5320	20230828	-45.49	2255	20230726	28.60	2920	-0.68	20240108	2780	4.32	20240104	5320	-45.49	20230828	2255	28.60	20230726	7.34	N	027050	500	200 억	759243	N	N	397	N	N
82	20240108	120350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2915	100	2	3.55	887599320	306555	149.07	2850	2920	2830	3655	1975	2815	2895.40	1.90	-13686	46462	2881	2847	2821	2787	2761	2865	2805	200	840	500	1800	5	1	40000000	1166	76.71	1.15	12	0.77	38.00	2529.00	5320	20230828	-45.21	2255	20230726	29.27	2920	-0.17	20240108	2780	4.86	20240104	5320	-45.21	20230828	2255	29.27	20230726	7.34	N	027050	500	200 억	759243	N	N	397	N	N
83	20240108	110350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2905	90	2	3.20	724650270	250600	121.86	2850	2915	2830	3655	1975	2815	2891.66	1.90	-13686	37673	2881	2847	2821	2787	2761	2865	2805	200	840	500	1800	5	1	40000000	1162	76.45	1.15	12	0.63	38.00	2529.00	5320	20230828	-45.39	2255	20230726	28.82	2915	-0.34	20240108	2780	4.50	20240104	5320	-45.39	20230828	2255	28.82	20230726	7.34	N	027050	500	200 억	759243	N	N	397	N	N
84	20240108	100350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2910	95	2	3.37	560123970	193858	94.27	2850	2915	2830	3655	1975	2815	2889.35	1.90	-13686	19190	2881	2847	2821	2787	2761	2865	2805	200	840	500	1800	5	1	40000000	1164	76.58	1.15	12	0.48	38.00	2529.00	5320	20230828	-45.30	2255	20230726	29.05	2915	-0.17	20240108	2780	4.68	20240104	5320	-45.30	20230828	2255	29.05	20230726	7.34	N	027050	500	200 억	759243	N	N	397	N	N
85	20240108	090348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2840	25	2	0.89	12611245	4437	2.16	2850	2850	2830	3655	1975	2815	2842.29	1.90	-13686	-1634	2881	2847	2821	2787	2761	2865	2805	200	840	500	1800	5	1	40000000	1136	74.74	1.12	12	0.01	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	2880	-1.39	20240102	2780	2.16	20240104	5320	-46.62	20230828	2255	25.94	20230726	7.34	N	027050	500	200 억	759243	N	N	397	N	N
86	20240105	160348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2815	5	2	0.18	577821230	204287	66.90	2810	2855	2795	3650	1970	2810	2828.50	1.78	0	58523	2870	2840	2810	2780	2750	2825	2765	200	840	500	1790	5	1	40000000	1126	74.08	1.11	12	0.51	38.00	2529.00	5320	20230828	-47.09	2255	20230726	24.83	2880	-2.26	20240102	2780	1.26	20240104	5320	-47.09	20230828	2255	24.83	20230726	7.32	N	027050	500	200 억	713123	N	N	397	N	N
87	20240105	150348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2825	15	2	0.53	546140955	193031	63.21	2810	2855	2795	3650	1970	2810	2829.29	1.78	0	58087	2870	2840	2810	2780	2750	2825	2765	200	840	500	1790	5	1	40000000	1130	74.34	1.12	12	0.48	38.00	2529.00	5320	20230828	-46.90	2255	20230726	25.28	2880	-1.91	20240102	2780	1.62	20240104	5320	-46.90	20230828	2255	25.28	20230726	7.32	N	027050	500	200 억	713123	N	N	186	N	N
88	20240105	140348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2815	5	2	0.18	509043135	179853	58.90	2810	2855	2795	3650	1970	2810	2830.33	1.78	0	59159	2870	2840	2810	2780	2750	2825	2765	200	840	500	1790	5	1	40000000	1126	74.08	1.11	12	0.45	38.00	2529.00	5320	20230828	-47.09	2255	20230726	24.83	2880	-2.26	20240102	2780	1.26	20240104	5320	-47.09	20230828	2255	24.83	20230726	7.32	N	027050	500	200 억	713123	N	N	186	N	N
89	20240105	130348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2840	30	2	1.07	416732410	147188	48.20	2810	2855	2795	3650	1970	2810	2831.29	1.78	0	63835	2870	2840	2810	2780	2750	2825	2765	200	840	500	1790	5	1	40000000	1136	74.74	1.12	12	0.37	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	2880	-1.39	20240102	2780	2.16	20240104	5320	-46.62	20230828	2255	25.94	20230726	7.32	N	027050	500	200 억	713123	N	N	186	N	N
90	20240105	120348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2835	25	2	0.89	366450665	129510	42.41	2810	2855	2795	3650	1970	2810	2829.52	1.78	0	60619	2870	2840	2810	2780	2750	2825	2765	200	840	500	1790	5	1	40000000	1134	74.61	1.12	12	0.32	38.00	2529.00	5320	20230828	-46.71	2255	20230726	25.72	2880	-1.56	20240102	2780	1.98	20240104	5320	-46.71	20230828	2255	25.72	20230726	7.32	N	027050	500	200 억	713123	N	N	186	N	N
91	20240105	110347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2835	25	2	0.89	203125850	71828	23.52	2810	2855	2795	3650	1970	2810	2827.95	1.78	0	18995	2870	2840	2810	2780	2750	2825	2765	200	840	500	1790	5	1	40000000	1134	74.61	1.12	12	0.18	38.00	2529.00	5320	20230828	-46.71	2255	20230726	25.72	2880	-1.56	20240102	2780	1.98	20240104	5320	-46.71	20230828	2255	25.72	20230726	7.32	N	027050	500	200 억	713123	N	N	186	N	N
92	20240105	100350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2830	20	2	0.71	163078165	57681	18.89	2810	2855	2795	3650	1970	2810	2827.24	1.78	0	12227	2870	2840	2810	2780	2750	2825	2765	200	840	500	1790	5	1	40000000	1132	74.47	1.12	12	0.14	38.00	2529.00	5320	20230828	-46.80	2255	20230726	25.50	2880	-1.74	20240102	2780	1.80	20240104	5320	-46.80	20230828	2255	25.50	20230726	7.32	N	027050	500	200 억	713123	N	N	186	N	N
93	20240105	090348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2820	10	2	0.36	1546025	550	0.18	2810	2825	2810	3650	1970	2810	2810.95	1.78	0	-50	2870	2840	2810	2780	2750	2825	2765	200	840	500	1790	5	1	40000000	1128	74.21	1.12	12	0.00	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	2880	-2.08	20240102	2780	1.44	20240104	5320	-46.99	20230828	2255	25.06	20230726	7.32	N	027050	500	200 억	713123	N	N	186	N	N
94	20240104	160345	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2810	-30	5	-1.06	852657860	303983	221.40	2835	2840	2780	3690	1990	2840	2804.95	1.96	0	-72205	2903	2871	2848	2816	2793	2860	2805	200	850	500	1810	5	1	40000000	1124	73.95	1.11	12	0.76	38.00	2529.00	5320	20230828	-47.18	2255	20230726	24.61	2880	-2.43	20240102	2780	1.08	20240104	5320	-47.18	20230828	2255	24.61	20230726	7.35	N	027050	500	200 억	785511	N	N	186	N	N
95	20240104	150347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2795	-45	5	-1.58	830775450	296174	215.71	2835	2840	2780	3690	1990	2840	2805.02	1.96	0	-71668	2903	2871	2848	2816	2793	2860	2805	200	850	500	1810	5	1	40000000	1118	73.55	1.11	12	0.74	38.00	2529.00	5320	20230828	-47.46	2255	20230726	23.95	2880	-2.95	20240102	2780	0.54	20240104	5320	-47.46	20230828	2255	23.95	20230726	7.35	N	027050	500	200 억	785511	N	N	0	N	N
96	20240104	140348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2810	-30	5	-1.06	719029720	256222	186.61	2835	2840	2780	3690	1990	2840	2806.28	1.96	0	-77070	2903	2871	2848	2816	2793	2860	2805	200	850	500	1810	5	1	40000000	1124	73.95	1.11	12	0.64	38.00	2529.00	5320	20230828	-47.18	2255	20230726	24.61	2880	-2.43	20240102	2780	1.08	20240104	5320	-47.18	20230828	2255	24.61	20230726	7.35	N	027050	500	200 억	785511	N	N	0	N	N
97	20240104	130348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2810	-30	5	-1.06	685217525	244165	177.83	2835	2840	2780	3690	1990	2840	2806.37	1.96	0	-78366	2903	2871	2848	2816	2793	2860	2805	200	850	500	1810	5	1	40000000	1124	73.95	1.11	12	0.61	38.00	2529.00	5320	20230828	-47.18	2255	20230726	24.61	2880	-2.43	20240102	2780	1.08	20240104	5320	-47.18	20230828	2255	24.61	20230726	7.35	N	027050	500	200 억	785511	N	N	0	N	N
98	20240104	120346	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2815	-25	5	-0.88	661705115	235791	171.73	2835	2840	2780	3690	1990	2840	2806.32	1.96	0	-75996	2903	2871	2848	2816	2793	2860	2805	200	850	500	1810	5	1	40000000	1126	74.08	1.11	12	0.59	38.00	2529.00	5320	20230828	-47.09	2255	20230726	24.83	2880	-2.26	20240102	2780	1.26	20240104	5320	-47.09	20230828	2255	24.83	20230726	7.35	N	027050	500	200 억	785511	N	N	0	N	N
99	20240104	110346	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2810	-30	5	-1.06	551125800	196469	143.09	2835	2840	2780	3690	1990	2840	2805.15	1.96	0	-46966	2903	2871	2848	2816	2793	2860	2805	200	850	500	1810	5	1	40000000	1124	73.95	1.11	12	0.49	38.00	2529.00	5320	20230828	-47.18	2255	20230726	24.61	2880	-2.43	20240102	2780	1.08	20240104	5320	-47.18	20230828	2255	24.61	20230726	7.35	N	027050	500	200 억	785511	N	N	0	N	N
100	20240104	100346	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2820	-20	5	-0.70	117385855	41585	30.29	2835	2840	2815	3690	1990	2840	2822.79	1.96	0	-1615	2903	2871	2848	2816	2793	2860	2805	200	850	500	1810	5	1	40000000	1128	74.21	1.12	12	0.10	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	2880	-2.08	20240102	2815	0.18	20240104	5320	-46.99	20230828	2255	25.06	20230726	7.35	N	027050	500	200 억	785511	N	N	0	N	N
101	20240104	090347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2830	-10	5	-0.35	30884145	10927	7.96	2835	2840	2820	3690	1990	2840	2826.41	1.96	0	5821	2903	2871	2848	2816	2793	2860	2805	200	850	500	1810	5	1	40000000	1132	74.47	1.12	12	0.03	38.00	2529.00	5320	20230828	-46.80	2255	20230726	25.50	2880	-1.74	20240102	2820	0.35	20240104	5320	-46.80	20230828	2255	25.50	20230726	7.35	N	027050	500	200 억	785511	N	N	0	N	N
102	20240103	160345	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2840	-25	5	-0.87	386974755	136188	78.67	2850	2880	2825	3720	2010	2865	2841.38	2.04	0	-30222	2908	2886	2858	2836	2808	2897	2847	200	855	500	1830	5	1	40000000	1136	74.74	1.12	12	0.34	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	2880	0.00	20240102	2825	0.53	20240103	5320	-46.62	20230828	2255	25.94	20230726	7.29	N	027050	500	200 억	816228	N	N	221	N	N
103	20240103	150345	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2840	-25	5	-0.87	360804940	126973	73.34	2850	2880	2825	3720	2010	2865	2841.49	2.04	0	-31218	2908	2886	2858	2836	2808	2897	2847	200	855	500	1830	5	1	40000000	1136	74.74	1.12	12	0.32	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	2880	0.00	20240102	2825	0.53	20240103	5320	-46.62	20230828	2255	25.94	20230726	7.29	N	027050	500	200 억	816228	N	N	221	N	N
104	20240103	140343	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2840	-25	5	-0.87	324591160	114243	65.99	2850	2880	2825	3720	2010	2865	2841.12	2.04	0	-31692	2908	2886	2858	2836	2808	2897	2847	200	855	500	1830	5	1	40000000	1136	74.74	1.12	12	0.29	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	2880	0.00	20240102	2825	0.53	20240103	5320	-46.62	20230828	2255	25.94	20230726	7.29	N	027050	500	200 억	816228	N	N	221	N	N
105	20240103	130345	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2840	-25	5	-0.87	280179750	98597	56.95	2850	2880	2825	3720	2010	2865	2841.54	2.04	0	-28768	2908	2886	2858	2836	2808	2897	2847	200	855	500	1830	5	1	40000000	1136	74.74	1.12	12	0.25	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	2880	0.00	20240102	2825	0.53	20240103	5320	-46.62	20230828	2255	25.94	20230726	7.29	N	027050	500	200 억	816228	N	N	221	N	N
106	20240103	120348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2835	-30	5	-1.05	230046925	80907	46.73	2850	2880	2825	3720	2010	2865	2843.20	2.04	0	-23314	2908	2886	2858	2836	2808	2897	2847	200	855	500	1830	5	1	40000000	1134	74.61	1.12	12	0.20	38.00	2529.00	5320	20230828	-46.71	2255	20230726	25.72	2880	0.00	20240102	2825	0.35	20240103	5320	-46.71	20230828	2255	25.72	20230726	7.29	N	027050	500	200 억	816228	N	N	221	N	N
107	20240103	110345	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2835	-30	5	-1.05	190552415	66971	38.68	2850	2880	2825	3720	2010	2865	2845.13	2.04	0	-15225	2908	2886	2858	2836	2808	2897	2847	200	855	500	1830	5	1	40000000	1134	74.61	1.12	12	0.17	38.00	2529.00	5320	20230828	-46.71	2255	20230726	25.72	2880	0.00	20240102	2825	0.35	20240103	5320	-46.71	20230828	2255	25.72	20230726	7.29	N	027050	500	200 억	816228	N	N	221	N	N
108	20240103	100345	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2840	-25	5	-0.87	132508855	46477	26.85	2850	2880	2835	3720	2010	2865	2850.90	2.04	0	-9298	2908	2886	2858	2836	2808	2897	2847	200	855	500	1830	5	1	40000000	1136	74.74	1.12	12	0.12	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	2880	0.00	20240102	2830	0.35	20240102	5320	-46.62	20230828	2255	25.94	20230726	7.29	N	027050	500	200 억	816228	N	N	221	N	N
109	20240103	090344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2875	10	2	0.35	27981955	9800	5.66	2850	2880	2850	3720	2010	2865	2854.72	2.04	0	4090	2908	2886	2858	2836	2808	2897	2847	200	855	500	1830	5	1	40000000	1150	75.66	1.14	12	0.02	38.00	2529.00	5320	20230828	-45.96	2255	20230726	27.49	2880	0.00	20240102	2830	1.59	20240102	5320	-45.96	20230828	2255	27.49	20230726	7.29	N	027050	500	200 억	816228	N	N	221	N	N
110	20240102	160345	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2865	-5	5	-0.17	494560510	172982	62.50	2840	2880	2830	3730	2010	2870	2858.99	1.97	0	27458	2980	2925	2865	2810	2750	2952	2837	200	860	500	1830	5	1	40000000	1146	75.39	1.13	12	0.43	38.00	2529.00	5320	20230828	-46.15	2255	20230726	27.05	2880	-0.52	20240102	2830	1.24	20240102	5320	-46.15	20230828	2255	27.05	20230726	7.32	N	027050	500	200 억	788446	N	N	221	N	N
111	20240102	150344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2865	-5	5	-0.17	446390305	156181	56.43	2840	2880	2830	3730	2010	2870	2858.16	1.97	0	23345	2980	2925	2865	2810	2750	2952	2837	200	860	500	1830	5	1	40000000	1146	75.39	1.13	12	0.39	38.00	2529.00	5320	20230828	-46.15	2255	20230726	27.05	2880	-0.52	20240102	2830	1.24	20240102	5320	-46.15	20230828	2255	27.05	20230726	7.32	N	027050	500	200 억	788446	N	N	493	N	N
112	20240102	140345	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2870	0	3	0.00	325067015	113727	41.09	2840	2880	2830	3730	2010	2870	2858.31	1.97	0	10870	2980	2925	2865	2810	2750	2952	2837	200	860	500	1830	5	1	40000000	1148	75.53	1.13	12	0.28	38.00	2529.00	5320	20230828	-46.05	2255	20230726	27.27	2880	-0.35	20240102	2830	1.41	20240102	5320	-46.05	20230828	2255	27.27	20230726	7.32	N	027050	500	200 억	788446	N	N	493	N	N
113	20240102	130343	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2870	0	3	0.00	224135755	78473	28.35	2840	2875	2830	3730	2010	2870	2856.21	1.97	0	11163	2980	2925	2865	2810	2750	2952	2837	200	860	500	1830	5	1	40000000	1148	75.53	1.13	12	0.20	38.00	2529.00	5320	20230828	-46.05	2255	20230726	27.27	2875	-0.17	20240102	2830	1.41	20240102	5320	-46.05	20230828	2255	27.27	20230726	7.32	N	027050	500	200 억	788446	N	N	493	N	N
114	20240102	120343	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2870	0	3	0.00	181908155	63768	23.04	2840	2875	2830	3730	2010	2870	2852.66	1.97	0	11196	2980	2925	2865	2810	2750	2952	2837	200	860	500	1830	5	1	40000000	1148	75.53	1.13	12	0.16	38.00	2529.00	5320	20230828	-46.05	2255	20230726	27.27	2875	-0.17	20240102	2830	1.41	20240102	5320	-46.05	20230828	2255	27.27	20230726	7.32	N	027050	500	200 억	788446	N	N	493	N	N
115	20240102	110343	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2850	-20	5	-0.70	118981380	41784	15.10	2840	2870	2830	3730	2010	2870	2847.53	1.97	0	-54	2980	2925	2865	2810	2750	2952	2837	200	860	500	1830	5	1	40000000	1140	75.00	1.13	12	0.10	38.00	2529.00	5320	20230828	-46.43	2255	20230726	26.39	2870	-0.70	20240102	2830	0.71	20240102	5320	-46.43	20230828	2255	26.39	20230726	7.32	N	027050	500	200 억	788446	N	N	493	N	N
116	20240102	100339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2855	-15	5	-0.52	21380795	7528	2.72	2840	2865	2840	3730	2010	2870	2840.17	1.97	0	1549	2980	2925	2865	2810	2750	2952	2837	200	860	500	1830	5	1	40000000	1142	75.13	1.13	12	0.02	38.00	2529.00	5320	20230828	-46.33	2255	20230726	26.61	2865	-0.35	20240102	2840	0.53	20240102	5320	-46.33	20230828	2255	26.61	20230726	7.32	N	027050	500	200 억	788446	N	N	493	N	N
117	20240102	090336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2870	0	3	0.00	0	0	0.00	0	0	0	3730	2010	2870	0.00	1.97	0	0	2980	2925	2865	2810	2750	2952	2837	200	860	500	1830	5	1	40000000	1148	75.53	1.13	12	0.00	38.00	2529.00	5320	20230828	-46.05	2255	20230726	27.27	0	0.00	0	0	0.00	0	5320	-46.05	20230828	2255	27.27	20230726	7.32	N	027050	500	200 억	788446	N	N	493	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History