KissMeData/007770/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	investmentCareful	shortOverheated
2	20241210	160227	57	100.00	KOSDAQ		화학	N	N	N	N	N	10510	410	2	4.06	522435650	50790	34.63	10300	10800	9710	13130	7070	10100	10286.12	2.29	1765	12946	11522	10286	8862	7626	12235	9575	18	3030	500	7270	10	1	3510000	369	-2.51	0.36	12	1.45	-4184.00	29508.00	18490	20231228	-43.16	9000	20241206	16.78	18100	-41.93	20240122	9000	16.78	20241206	18490	-43.16	20231228	9000	16.78	20241206	0.98	N	007770	500	17 억	80258	N	N	N	N
3	20241210	150227	57	100.00	KOSDAQ		화학	N	N	N	N	N	10280	180	2	1.78	478814890	46600	31.78	10300	10800	9710	13130	7070	10100	10275.37	2.29	1673	12946	11522	10286	8862	7626	12235	9575	18	3030	500	7270	10	1	3510000	361	-2.46	0.35	12	1.33	-4184.00	29508.00	18490	20231228	-44.40	9000	20241206	14.22	18100	-43.20	20240122	9000	14.22	20241206	18490	-44.40	20231228	9000	14.22	20241206	0.98	N	007770	500	17 억	80258	N	N	N	N
4	20241210	140227	57	100.00	KOSDAQ		화학	N	N	N	N	N	10210	110	2	1.09	436735630	42503	28.98	10300	10800	9710	13130	7070	10100	10275.82	2.29	1690	12946	11522	10286	8862	7626	12235	9575	18	3030	500	7270	10	1	3510000	358	-2.44	0.35	12	1.21	-4184.00	29508.00	18490	20231228	-44.78	9000	20241206	13.44	18100	-43.59	20240122	9000	13.44	20241206	18490	-44.78	20231228	9000	13.44	20241206	0.98	N	007770	500	17 억	80258	N	N	N	N
5	20241210	130226	57	100.00	KOSDAQ		화학	N	N	N	N	N	10100	0	3	0.00	416318600	40506	27.62	10300	10800	9710	13130	7070	10100	10278.38	2.29	2441	12946	11522	10286	8862	7626	12235	9575	18	3030	500	7270	10	1	3510000	355	-2.41	0.34	12	1.15	-4184.00	29508.00	18490	20231228	-45.38	9000	20241206	12.22	18100	-44.20	20240122	9000	12.22	20241206	18490	-45.38	20231228	9000	12.22	20241206	0.98	N	007770	500	17 억	80258	N	N	N	N
6	20241210	120226	57	100.00	KOSDAQ		화학	N	N	N	N	N	10320	220	2	2.18	325770560	31492	21.47	10300	10800	10100	13130	7070	10100	10345.32	2.29	1544	12946	11522	10286	8862	7626	12235	9575	18	3030	500	7270	10	1	3510000	362	-2.47	0.35	12	0.90	-4184.00	29508.00	18490	20231228	-44.19	9000	20241206	14.67	18100	-42.98	20240122	9000	14.67	20241206	18490	-44.19	20231228	9000	14.67	20241206	0.98	N	007770	500	17 억	80258	N	N	N	N
7	20241210	110226	57	100.00	KOSDAQ		화학	N	N	N	N	N	10460	360	2	3.56	240010690	23229	15.84	10300	10800	10100	13130	7070	10100	10333.37	2.29	1055	12946	11522	10286	8862	7626	12235	9575	18	3030	500	7270	10	1	3510000	367	-2.50	0.35	12	0.66	-4184.00	29508.00	18490	20231228	-43.43	9000	20241206	16.22	18100	-42.21	20240122	9000	16.22	20241206	18490	-43.43	20231228	9000	16.22	20241206	0.98	N	007770	500	17 억	80258	N	N	N	N
8	20241210	100226	57	100.00	KOSDAQ		화학	N	N	N	N	N	10300	200	2	1.98	162122890	15844	10.80	10300	10410	10100	13130	7070	10100	10233.28	2.29	799	12946	11522	10286	8862	7626	12235	9575	18	3030	500	7270	10	1	3510000	362	-2.46	0.35	12	0.45	-4184.00	29508.00	18490	20231228	-44.29	9000	20241206	14.44	18100	-43.09	20240122	9000	14.44	20241206	18490	-44.29	20231228	9000	14.44	20241206	0.98	N	007770	500	17 억	80258	N	N	N	N
9	20241210	090228	57	100.00	KOSDAQ		화학	N	N	N	N	N	10150	50	2	0.50	20912110	2043	1.39	10300	10300	10100	13130	7070	10100	10242.91	2.29	-21	12946	11522	10286	8862	7626	12235	9575	18	3030	500	7270	10	1	3510000	356	-2.43	0.34	12	0.06	-4184.00	29508.00	18490	20231228	-45.11	9000	20241206	12.78	18100	-43.92	20240122	9000	12.78	20241206	18490	-45.11	20231228	9000	12.78	20241206	0.98	N	007770	500	17 억	80258	N	N	N	N
10	20241209	160225	57	100.00	KOSDAQ		화학	N	N	N	N	N	10100	510	2	5.32	1544609260	146363	1160.41	9350	11710	9050	12460	6720	9590	10554.59	2.27	544	10423	10006	9503	9086	8583	9755	8835	18	2870	500	6900	10	1	3510000	355	-2.41	0.34	12	4.17	-4184.00	29508.00	18490	20231228	-45.38	9000	20241206	12.22	18100	-44.20	20240122	9000	12.22	20241206	18490	-45.38	20231228	9000	12.22	20241206	0.94	N	007770	500	17 억	79701	N	N	N	N
11	20241209	150227	57	100.00	KOSDAQ		화학	N	N	N	N	N	10100	510	2	5.32	1447607630	136701	1083.81	9350	11710	9050	12460	6720	9590	10590.01	2.27	768	10423	10006	9503	9086	8583	9755	8835	18	2870	500	6900	10	1	3510000	355	-2.41	0.34	12	3.89	-4184.00	29508.00	18490	20231228	-45.38	9000	20241206	12.22	18100	-44.20	20240122	9000	12.22	20241206	18490	-45.38	20231228	9000	12.22	20241206	0.94	N	007770	500	17 억	79701	N	N	N	N
12	20241209	140226	57	100.00	KOSDAQ		화학	N	N	N	N	N	10220	630	2	6.57	1374147930	129404	1025.96	9350	11710	9050	12460	6720	9590	10619.51	2.27	5	10423	10006	9503	9086	8583	9755	8835	18	2870	500	6900	10	1	3510000	359	-2.44	0.35	12	3.69	-4184.00	29508.00	18490	20231228	-44.73	9000	20241206	13.56	18100	-43.54	20240122	9000	13.56	20241206	18490	-44.73	20231228	9000	13.56	20241206	0.94	N	007770	500	17 억	79701	N	N	N	N
13	20241209	130228	57	100.00	KOSDAQ		화학	N	N	N	N	N	10330	740	2	7.72	1293316770	121499	963.28	9350	11710	9050	12460	6720	9590	10645.17	2.27	2036	10423	10006	9503	9086	8583	9755	8835	18	2870	500	6900	10	1	3510000	363	-2.47	0.35	12	3.46	-4184.00	29508.00	18490	20231228	-44.13	9000	20241206	14.78	18100	-42.93	20240122	9000	14.78	20241206	18490	-44.13	20231228	9000	14.78	20241206	0.94	N	007770	500	17 억	79701	N	N	N	N
14	20241209	120226	57	100.00	KOSDAQ		화학	N	N	N	N	N	10040	450	2	4.69	1138181330	106192	841.92	9350	11710	9050	12460	6720	9590	10718.76	2.27	-35	10423	10006	9503	9086	8583	9755	8835	18	2870	500	6900	10	1	3510000	352	-2.40	0.34	12	3.03	-4184.00	29508.00	18490	20231228	-45.70	9000	20241206	11.56	18100	-44.53	20240122	9000	11.56	20241206	18490	-45.70	20231228	9000	11.56	20241206	0.94	N	007770	500	17 억	79701	N	N	N	N
15	20241209	110227	57	100.00	KOSDAQ		화학	N	N	N	N	N	10950	1360	2	14.18	643964130	59704	473.35	9350	11710	9050	12460	6720	9590	10787.11	2.27	-2009	10423	10006	9503	9086	8583	9755	8835	18	2870	500	6900	10	1	3510000	384	-2.62	0.37	12	1.70	-4184.00	29508.00	18490	20231228	-40.78	9000	20241206	21.67	18100	-39.50	20240122	9000	21.67	20241206	18490	-40.78	20231228	9000	21.67	20241206	0.94	N	007770	500	17 억	79701	N	N	N	N
16	20241209	100226	57	100.00	KOSDAQ		화학	N	N	N	N	N	9260	-330	5	-3.44	49707810	5395	42.77	9350	9350	9050	12460	6720	9590	9209.59	2.27	163	10423	10006	9503	9086	8583	9755	8835	18	2870	500	6900	10	1	3510000	325	-2.21	0.31	12	0.15	-4184.00	29508.00	18490	20231228	-49.92	9000	20241206	2.89	18100	-48.84	20240122	9000	2.89	20241206	18490	-49.92	20231228	9000	2.89	20241206	0.94	N	007770	500	17 억	79701	N	N	N	N
17	20241209	090225	57	100.00	KOSDAQ		화학	N	N	N	N	N	9300	-290	5	-3.02	4511540	482	3.82	9350	9350	9300	12460	6720	9590	9328.58	2.27	172	10423	10006	9503	9086	8583	9755	8835	18	2870	500	6900	10	1	3510000	326	-2.22	0.32	12	0.01	-4184.00	29508.00	18490	20231228	-49.70	9000	20241206	3.33	18100	-48.62	20240122	9000	3.33	20241206	18490	-49.70	20231228	9000	3.33	20241206	0.94	N	007770	500	17 억	79701	N	N	N	N
18	20241206	160225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9590	-330	5	-3.33	119862660	12611	65.19	9920	9920	9000	12890	6950	9920	9504.61	2.28	-252	11033	10476	10153	9596	9273	10315	9435	18	2970	500	7140	10	1	3510000	337	-2.29	0.32	12	0.36	-4184.00	29508.00	18490	20231228	-48.13	9000	20241206	6.56	18100	-47.02	20240122	9000	6.56	20241206	18490	-48.13	20231228	9000	6.56	20241206	0.93	N	007770	500	17 억	79933	N	N	N	N
19	20241206	150225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9380	-540	5	-5.44	104811370	11034	57.04	9920	9920	9000	12890	6950	9920	9498.95	2.28	-158	11033	10476	10153	9596	9273	10315	9435	18	2970	500	7140	10	1	3510000	329	-2.24	0.32	12	0.31	-4184.00	29508.00	18490	20231228	-49.27	9000	20241206	4.22	18100	-48.18	20240122	9000	4.22	20241206	18490	-49.27	20231228	9000	4.22	20241206	0.93	N	007770	500	17 억	79933	N	N	N	N
20	20241206	140224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9310	-610	5	-6.15	99916900	10510	54.33	9920	9920	9000	12890	6950	9920	9506.84	2.28	-70	11033	10476	10153	9596	9273	10315	9435	18	2970	500	7140	10	1	3510000	327	-2.23	0.32	12	0.30	-4184.00	29508.00	18490	20231228	-49.65	9000	20241206	3.44	18100	-48.56	20240122	9000	3.44	20241206	18490	-49.65	20231228	9000	3.44	20241206	0.93	N	007770	500	17 억	79933	N	N	N	N
21	20241206	130225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9430	-490	5	-4.94	89732620	9416	48.67	9920	9920	9000	12890	6950	9920	9529.80	2.28	-120	11033	10476	10153	9596	9273	10315	9435	18	2970	500	7140	10	1	3510000	331	-2.25	0.32	12	0.27	-4184.00	29508.00	18490	20231228	-49.00	9000	20241206	4.78	18100	-47.90	20240122	9000	4.78	20241206	18490	-49.00	20231228	9000	4.78	20241206	0.93	N	007770	500	17 억	79933	N	N	N	N
22	20241206	120224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9510	-410	5	-4.13	54746730	5669	29.30	9920	9920	9500	12890	6950	9920	9657.21	2.28	-37	11033	10476	10153	9596	9273	10315	9435	18	2970	500	7140	10	1	3510000	334	-2.27	0.32	12	0.16	-4184.00	29508.00	18490	20231228	-48.57	9500	20241206	0.11	18100	-47.46	20240122	9500	0.11	20241206	18490	-48.57	20231228	9500	0.11	20241206	0.93	N	007770	500	17 억	79933	N	N	N	N
23	20241206	110226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9500	-420	5	-4.23	39662790	4083	21.11	9920	9920	9500	12890	6950	9920	9714.13	2.28	-4	11033	10476	10153	9596	9273	10315	9435	18	2970	500	7140	10	1	3510000	333	-2.27	0.32	12	0.12	-4184.00	29508.00	18490	20231228	-48.62	9500	20241206	0.00	18100	-47.51	20240122	9500	0.00	20241206	18490	-48.62	20231228	9500	0.00	20241206	0.93	N	007770	500	17 억	79933	N	N	N	N
24	20241206	100223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9840	-80	5	-0.81	23224660	2374	12.27	9920	9920	9670	12890	6950	9920	9782.92	2.28	102	11033	10476	10153	9596	9273	10315	9435	18	2970	500	7140	10	1	3510000	345	-2.35	0.33	12	0.07	-4184.00	29508.00	18490	20231228	-46.78	9670	20241206	1.76	18100	-45.64	20240122	9670	1.76	20241206	18490	-46.78	20231228	9670	1.76	20241206	0.93	N	007770	500	17 억	79933	N	N	N	N
25	20241206	090225	57	100.00	KOSDAQ		화학	N	N	N	N	N	9920	0	3	0.00	2291520	231	1.19	9920	9920	9920	12890	6950	9920	9920.00	2.28	0	11033	10476	10153	9596	9273	10315	9435	18	2970	500	7140	10	1	3510000	348	-2.37	0.34	12	0.01	-4184.00	29508.00	18490	20231228	-46.35	9830	20241205	0.92	18100	-45.19	20240122	9830	0.92	20241205	18490	-46.35	20231228	9830	0.92	20241205	0.93	N	007770	500	17 억	79933	N	N	N	N
26	20241205	160222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9920	-260	5	-2.55	197076810	19296	29.74	10260	10710	9830	13230	7130	10180	10213.99	2.28	-203	11666	10922	10536	9792	9406	10730	9600	18	3050	500	7320	10	1	3510000	348	-2.37	0.34	12	0.55	-4184.00	29508.00	18490	20231228	-46.35	9830	20241205	0.92	18100	-45.19	20240122	9830	0.92	20241205	18490	-46.35	20231228	9830	0.92	20241205	1.03	N	007770	500	17 억	80136	N	N	N	N
27	20241205	150224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9920	-260	5	-2.55	188051080	18384	28.33	10260	10710	9840	13230	7130	10180	10229.06	2.28	-95	11666	10922	10536	9792	9406	10730	9600	18	3050	500	7320	10	1	3510000	348	-2.37	0.34	12	0.52	-4184.00	29508.00	18490	20231228	-46.35	9840	20241205	0.81	18100	-45.19	20240122	9840	0.81	20241205	18490	-46.35	20231228	9840	0.81	20241205	1.03	N	007770	500	17 억	80136	N	N	N	N
28	20241205	140223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9880	-300	5	-2.95	169256400	16477	25.39	10260	10710	9850	13230	7130	10180	10272.28	2.28	3	11666	10922	10536	9792	9406	10730	9600	18	3050	500	7320	10	1	3510000	347	-2.36	0.33	12	0.47	-4184.00	29508.00	18490	20231228	-46.57	9850	20241205	0.30	18100	-45.41	20240122	9850	0.30	20241205	18490	-46.57	20231228	9850	0.30	20241205	1.03	N	007770	500	17 억	80136	N	N	N	N
29	20241205	130223	57	100.00	KOSDAQ		화학	N	N	N	N	N	9960	-220	5	-2.16	138110960	13329	20.54	10260	10710	9960	13230	7130	10180	10361.69	2.28	151	11666	10922	10536	9792	9406	10730	9600	18	3050	500	7320	10	1	3510000	350	-2.38	0.34	12	0.38	-4184.00	29508.00	18490	20231228	-46.13	9880	20241203	0.81	18100	-44.97	20240122	9880	0.81	20241203	18490	-46.13	20231228	9880	0.81	20241203	1.03	N	007770	500	17 억	80136	N	N	N	N
30	20241205	120223	57	100.00	KOSDAQ		화학	N	N	N	N	N	10230	50	2	0.49	108239270	10363	15.97	10260	10710	10190	13230	7130	10180	10444.78	2.28	2	11666	10922	10536	9792	9406	10730	9600	18	3050	500	7320	10	1	3510000	359	-2.45	0.35	12	0.30	-4184.00	29508.00	18490	20231228	-44.67	9880	20241203	3.54	18100	-43.48	20240122	9880	3.54	20241203	18490	-44.67	20231228	9880	3.54	20241203	1.03	N	007770	500	17 억	80136	N	N	N	N
31	20241205	110222	57	100.00	KOSDAQ		화학	N	N	N	N	N	10260	80	2	0.79	104334480	9982	15.38	10260	10710	10190	13230	7130	10180	10452.26	2.28	-19	11666	10922	10536	9792	9406	10730	9600	18	3050	500	7320	10	1	3510000	360	-2.45	0.35	12	0.28	-4184.00	29508.00	18490	20231228	-44.51	9880	20241203	3.85	18100	-43.31	20240122	9880	3.85	20241203	18490	-44.51	20231228	9880	3.85	20241203	1.03	N	007770	500	17 억	80136	N	N	N	N
32	20241205	100222	57	100.00	KOSDAQ		화학	N	N	N	N	N	10370	190	2	1.87	96393010	9210	14.19	10260	10710	10190	13230	7130	10180	10466.12	2.28	97	11666	10922	10536	9792	9406	10730	9600	18	3050	500	7320	10	1	3510000	364	-2.48	0.35	12	0.26	-4184.00	29508.00	18490	20231228	-43.92	9880	20241203	4.96	18100	-42.71	20240122	9880	4.96	20241203	18490	-43.92	20231228	9880	4.96	20241203	1.03	N	007770	500	17 억	80136	N	N	N	N
33	20241205	090222	57	100.00	KOSDAQ		화학	N	N	N	N	N	10190	10	2	0.10	8421430	822	1.27	10260	10270	10190	13230	7130	10180	10245.05	2.28	16	11666	10922	10536	9792	9406	10730	9600	18	3050	500	7320	10	1	3510000	358	-2.44	0.35	12	0.02	-4184.00	29508.00	18490	20231228	-44.89	9880	20241203	3.14	18100	-43.70	20240122	9880	3.14	20241203	18490	-44.89	20231228	9880	3.14	20241203	1.03	N	007770	500	17 억	80136	N	N	N	N
34	20241204	160219	57	100.00	KOSDAQ		화학	N	N	N	N	N	10180	200	2	2.00	687428830	64791	583.97	10650	11280	10150	12970	6990	9980	10609.94	2.28	123	10086	10032	9956	9902	9826	10060	9930	18	2990	500	7180	10	1	3510000	357	-2.43	0.34	12	1.85	-4184.00	29508.00	18490	20231228	-44.94	9880	20241203	3.04	18100	-43.76	20240122	9880	3.04	20241203	18490	-44.94	20231228	9880	3.04	20241203	1.03	N	007770	500	17 억	80013	N	N	N	N
35	20241204	150221	57	100.00	KOSDAQ		화학	N	N	N	N	N	10400	420	2	4.21	664592410	62560	563.86	10650	11280	10150	12970	6990	9980	10623.28	2.28	138	10086	10032	9956	9902	9826	10060	9930	18	2990	500	7180	10	1	3510000	365	-2.49	0.35	12	1.78	-4184.00	29508.00	18490	20231228	-43.75	9880	20241203	5.26	18100	-42.54	20240122	9880	5.26	20241203	18490	-43.75	20231228	9880	5.26	20241203	1.03	N	007770	500	17 억	80013	N	N	N	N
36	20241204	140219	57	100.00	KOSDAQ		화학	N	N	N	N	N	10580	600	2	6.01	630401120	59290	534.38	10650	11280	10150	12970	6990	9980	10632.50	2.28	303	10086	10032	9956	9902	9826	10060	9930	18	2990	500	7180	10	1	3510000	371	-2.53	0.36	12	1.69	-4184.00	29508.00	18490	20231228	-42.78	9880	20241203	7.09	18100	-41.55	20240122	9880	7.09	20241203	18490	-42.78	20231228	9880	7.09	20241203	1.03	N	007770	500	17 억	80013	N	N	N	N
37	20241204	130220	57	100.00	KOSDAQ		화학	N	N	N	N	N	10380	400	2	4.01	514442170	48390	436.14	10650	11280	10150	12970	6990	9980	10631.17	2.28	-195	10086	10032	9956	9902	9826	10060	9930	18	2990	500	7180	10	1	3510000	364	-2.48	0.35	12	1.38	-4184.00	29508.00	18490	20231228	-43.86	9880	20241203	5.06	18100	-42.65	20240122	9880	5.06	20241203	18490	-43.86	20231228	9880	5.06	20241203	1.03	N	007770	500	17 억	80013	N	N	N	N
38	20241204	120220	57	100.00	KOSDAQ		화학	N	N	N	N	N	10330	350	2	3.51	508559490	47821	431.01	10650	11280	10150	12970	6990	9980	10634.65	2.28	-180	10086	10032	9956	9902	9826	10060	9930	18	2990	500	7180	10	1	3510000	363	-2.47	0.35	12	1.36	-4184.00	29508.00	18490	20231228	-44.13	9880	20241203	4.55	18100	-42.93	20240122	9880	4.55	20241203	18490	-44.13	20231228	9880	4.55	20241203	1.03	N	007770	500	17 억	80013	N	N	N	N
39	20241204	110217	57	100.00	KOSDAQ		화학	N	N	N	N	N	10440	460	2	4.61	500383000	47030	423.88	10650	11280	10150	12970	6990	9980	10639.66	2.28	-194	10086	10032	9956	9902	9826	10060	9930	18	2990	500	7180	10	1	3510000	366	-2.50	0.35	12	1.34	-4184.00	29508.00	18490	20231228	-43.54	9880	20241203	5.67	18100	-42.32	20240122	9880	5.67	20241203	18490	-43.54	20231228	9880	5.67	20241203	1.03	N	007770	500	17 억	80013	N	N	N	N
40	20241204	100216	57	100.00	KOSDAQ		화학	N	N	N	N	N	10420	440	2	4.41	471454420	44224	398.59	10650	11280	10150	12970	6990	9980	10660.60	2.28	-218	10086	10032	9956	9902	9826	10060	9930	18	2990	500	7180	10	1	3510000	366	-2.49	0.35	12	1.26	-4184.00	29508.00	18490	20231228	-43.65	9880	20241203	5.47	18100	-42.43	20240122	9880	5.47	20241203	18490	-43.65	20231228	9880	5.47	20241203	1.03	N	007770	500	17 억	80013	N	N	N	N
41	20241204	090220	57	100.00	KOSDAQ		화학	N	N	N	N	N	10500	520	2	5.21	59955600	5662	51.03	10650	10650	10500	12970	6990	9980	10589.12	2.28	141	10086	10032	9956	9902	9826	10060	9930	18	2990	500	7180	10	1	3510000	369	-2.51	0.36	12	0.16	-4184.00	29508.00	18490	20231228	-43.21	9880	20241203	6.28	18100	-41.99	20240122	9880	6.28	20241203	18490	-43.21	20231228	9880	6.28	20241203	1.03	N	007770	500	17 억	80013	N	N	N	N
42	20241203	160228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9980	-30	5	-0.30	35686030	3590	126.99	9930	10010	9880	13010	7010	10010	9940.28	2.28	-176	10210	10110	10000	9900	9790	10055	9845	18	3000	500	7200	10	1	3510000	350	-2.39	0.34	12	0.10	-4184.00	29508.00	18490	20231228	-46.02	9880	20241203	1.01	18100	-44.86	20240122	9880	1.01	20241203	18490	-46.02	20231228	9880	1.01	20241203	1.03	N	007770	500	17 억	80189	N	N	N	N
43	20241203	150233	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9970	-40	5	-0.40	32631450	3284	116.17	9930	10010	9880	13010	7010	10010	9936.50	2.28	-128	10210	10110	10000	9900	9790	10055	9845	18	3000	500	7200	10	1	3510000	350	-2.38	0.34	12	0.09	-4184.00	29508.00	18490	20231228	-46.08	9880	20241203	0.91	18100	-44.92	20240122	9880	0.91	20241203	18490	-46.08	20231228	9880	0.91	20241203	1.03	N	007770	500	17 억	80189	N	N	N	N
44	20241203	140227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9920	-90	5	-0.90	25400770	2559	90.52	9930	9980	9880	13010	7010	10010	9926.05	2.28	-75	10210	10110	10000	9900	9790	10055	9845	18	3000	500	7200	10	1	3510000	348	-2.37	0.34	12	0.07	-4184.00	29508.00	18490	20231228	-46.35	9880	20241203	0.40	18100	-45.19	20240122	9880	0.40	20241203	18490	-46.35	20231228	9880	0.40	20241203	1.03	N	007770	500	17 억	80189	N	N	N	N
45	20241203	130230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9960	-50	5	-0.50	25042940	2523	89.25	9930	9980	9880	13010	7010	10010	9925.86	2.28	-49	10210	10110	10000	9900	9790	10055	9845	18	3000	500	7200	10	1	3510000	350	-2.38	0.34	12	0.07	-4184.00	29508.00	18490	20231228	-46.13	9880	20241203	0.81	18100	-44.97	20240122	9880	0.81	20241203	18490	-46.13	20231228	9880	0.81	20241203	1.03	N	007770	500	17 억	80189	N	N	N	N
46	20241203	120238	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9880	-130	5	-1.30	21424570	2159	76.37	9930	9980	9880	13010	7010	10010	9923.38	2.28	-7	10210	10110	10000	9900	9790	10055	9845	18	3000	500	7200	10	1	3510000	347	-2.36	0.33	12	0.06	-4184.00	29508.00	18490	20231228	-46.57	9880	20241203	0.00	18100	-45.41	20240122	9880	0.00	20241203	18490	-46.57	20231228	9880	0.00	20241203	1.03	N	007770	500	17 억	80189	N	N	N	N
47	20241203	110229	57	100.00	KOSDAQ		화학	N	N	N	N	N	9940	-70	5	-0.70	10729010	1080	38.20	9930	9980	9930	13010	7010	10010	9934.27	2.28	-59	10210	10110	10000	9900	9790	10055	9845	18	3000	500	7200	10	1	3510000	349	-2.38	0.34	12	0.03	-4184.00	29508.00	18490	20231228	-46.24	9890	20241202	0.51	18100	-45.08	20240122	9890	0.51	20241202	18490	-46.24	20231228	9890	0.51	20241202	1.03	N	007770	500	17 억	80189	N	N	N	N
48	20241203	100222	57	100.00	KOSDAQ		화학	N	N	N	N	N	9950	-60	5	-0.60	9108190	917	32.44	9930	9980	9930	13010	7010	10010	9932.60	2.28	-11	10210	10110	10000	9900	9790	10055	9845	18	3000	500	7200	10	1	3510000	349	-2.38	0.34	12	0.03	-4184.00	29508.00	18490	20231228	-46.19	9890	20241202	0.61	18100	-45.03	20240122	9890	0.61	20241202	18490	-46.19	20231228	9890	0.61	20241202	1.03	N	007770	500	17 억	80189	N	N	N	N
49	20241203	090221	57	100.00	KOSDAQ		화학	N	N	N	N	N	9930	-80	5	-0.80	208530	21	0.74	9930	9930	9930	13010	7010	10010	9930.00	2.28	-3	10210	10110	10000	9900	9790	10055	9845	18	3000	500	7200	10	1	3510000	349	-2.37	0.34	12	0.00	-4184.00	29508.00	18490	20231228	-46.30	9890	20241202	0.40	18100	-45.14	20240122	9890	0.40	20241202	18490	-46.30	20231228	9890	0.40	20241202	1.03	N	007770	500	17 억	80189	N	N	N	N
50	20241202	160216	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10010	-10	5	-0.10	28099150	2822	131.93	10080	10100	9890	13020	7020	10020	9957.18	2.29	-219	10186	10102	10006	9922	9826	10055	9875	18	3000	500	7210	10	1	3510000	351	-2.39	0.34	12	0.08	-4184.00	29508.00	18490	20231228	-45.86	9890	20241202	1.21	18100	-44.70	20240122	9890	1.21	20241202	18490	-45.86	20231228	9890	1.21	20241202	1.03	N	007770	500	17 억	80408	N	N	N	N
51	20241202	150225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10030	10	2	0.10	24958800	2507	117.20	10080	10100	9890	13020	7020	10020	9955.64	2.29	-164	10186	10102	10006	9922	9826	10055	9875	18	3000	500	7210	10	1	3510000	352	-2.40	0.34	12	0.07	-4184.00	29508.00	18490	20231228	-45.75	9890	20241202	1.42	18100	-44.59	20240122	9890	1.42	20241202	18490	-45.75	20231228	9890	1.42	20241202	1.03	N	007770	500	17 억	80408	N	N	N	N
52	20241202	140223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9930	-90	5	-0.90	22308900	2242	104.82	10080	10100	9890	13020	7020	10020	9950.45	2.29	-128	10186	10102	10006	9922	9826	10055	9875	18	3000	500	7210	10	1	3510000	349	-2.37	0.34	12	0.06	-4184.00	29508.00	18490	20231228	-46.30	9890	20241202	0.40	18100	-45.14	20240122	9890	0.40	20241202	18490	-46.30	20231228	9890	0.40	20241202	1.03	N	007770	500	17 억	80408	N	N	N	N
53	20241202	130228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10010	-10	5	-0.10	18089740	1817	84.95	10080	10100	9890	13020	7020	10020	9955.83	2.29	-153	10186	10102	10006	9922	9826	10055	9875	18	3000	500	7210	10	1	3510000	351	-2.39	0.34	12	0.05	-4184.00	29508.00	18490	20231228	-45.86	9890	20241202	1.21	18100	-44.70	20240122	9890	1.21	20241202	18490	-45.86	20231228	9890	1.21	20241202	1.03	N	007770	500	17 억	80408	N	N	N	N
54	20241202	120230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10040	20	2	0.20	16934200	1701	79.52	10080	10100	9890	13020	7020	10020	9955.44	2.29	-151	10186	10102	10006	9922	9826	10055	9875	18	3000	500	7210	10	1	3510000	352	-2.40	0.34	12	0.05	-4184.00	29508.00	18490	20231228	-45.70	9890	20241202	1.52	18100	-44.53	20240122	9890	1.52	20241202	18490	-45.70	20231228	9890	1.52	20241202	1.03	N	007770	500	17 억	80408	N	N	N	N
55	20241202	110217	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10040	20	2	0.20	16934200	1701	79.52	10080	10100	9890	13020	7020	10020	9955.44	2.29	-151	10186	10102	10006	9922	9826	10055	9875	18	3000	500	7210	10	1	3510000	352	-2.40	0.34	12	0.05	-4184.00	29508.00	18490	20231228	-45.70	9890	20241202	1.52	18100	-44.53	20240122	9890	1.52	20241202	18490	-45.70	20231228	9890	1.52	20241202	1.03	N	007770	500	17 억	80408	N	N	N	N
56	20241202	100218	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10040	20	2	0.20	4202250	420	19.64	10080	10080	9890	13020	7020	10020	10005.36	2.29	-43	10186	10102	10006	9922	9826	10055	9875	18	3000	500	7210	10	1	3510000	352	-2.40	0.34	12	0.01	-4184.00	29508.00	18490	20231228	-45.70	9890	20241202	1.52	18100	-44.53	20240122	9890	1.52	20241202	18490	-45.70	20231228	9890	1.52	20241202	1.03	N	007770	500	17 억	80408	N	N	N	N
57	20241202	090219	57	100.00	KOSDAQ		화학	N	N	N	N	N	10080	60	2	0.60	20160	2	0.09	10080	10080	10080	13020	7020	10020	10080.00	2.29	0	10186	10102	10006	9922	9826	10055	9875	18	3000	500	7210	10	1	3510000	354	-2.41	0.34	12	0.00	-4184.00	29508.00	18490	20231228	-45.48	9900	20241126	1.82	18100	-44.31	20240122	9900	1.82	20241126	18490	-45.48	20231228	9900	1.82	20241126	1.03	N	007770	500	17 억	80408	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History