KissMeData/006140/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	160214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4210	80	2	1.94	47175720	11227	79.42	4135	4250	4135	5360	2895	4130	4201.99	0.16	134	4280	4205	4165	4090	4050	4185	4070	75	1230	500	2970	5	1	15000000	632	10.34	0.50	12	0.07	407.00	8417.00	7950	20240227	-47.04	4125	20241209	2.06	7950	-47.04	20240227	4125	2.06	20241209	7950	-47.04	20240227	4125	2.06	20241209	0.99	N	006140	500	75 억	23723	N	N	N	N
3	20241210	150214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4240	110	2	2.66	44703630	10640	75.26	4135	4250	4135	5360	2895	4130	4201.47	0.16	108	4280	4205	4165	4090	4050	4185	4070	75	1230	500	2970	5	1	15000000	636	10.42	0.50	12	0.07	407.00	8417.00	7950	20240227	-46.67	4125	20241209	2.79	7950	-46.67	20240227	4125	2.79	20241209	7950	-46.67	20240227	4125	2.79	20241209	0.99	N	006140	500	75 억	23723	N	N	N	N
4	20241210	140214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4240	110	2	2.66	39307325	9362	66.22	4135	4250	4135	5360	2895	4130	4198.60	0.16	-30	4280	4205	4165	4090	4050	4185	4070	75	1230	500	2970	5	1	15000000	636	10.42	0.50	12	0.06	407.00	8417.00	7950	20240227	-46.67	4125	20241209	2.79	7950	-46.67	20240227	4125	2.79	20241209	7950	-46.67	20240227	4125	2.79	20241209	0.99	N	006140	500	75 억	23723	N	N	N	N
5	20241210	130213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4245	115	2	2.78	37395725	8908	63.01	4135	4250	4135	5360	2895	4130	4197.99	0.16	-1	4280	4205	4165	4090	4050	4185	4070	75	1230	500	2970	5	1	15000000	637	10.43	0.50	12	0.06	407.00	8417.00	7950	20240227	-46.60	4125	20241209	2.91	7950	-46.60	20240227	4125	2.91	20241209	7950	-46.60	20240227	4125	2.91	20241209	0.99	N	006140	500	75 억	23723	N	N	N	N
6	20241210	120213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4250	120	2	2.91	37332115	8893	62.91	4135	4250	4135	5360	2895	4130	4197.92	0.16	-1	4280	4205	4165	4090	4050	4185	4070	75	1230	500	2970	5	1	15000000	638	10.44	0.50	12	0.06	407.00	8417.00	7950	20240227	-46.54	4125	20241209	3.03	7950	-46.54	20240227	4125	3.03	20241209	7950	-46.54	20240227	4125	3.03	20241209	0.99	N	006140	500	75 억	23723	N	N	N	N
7	20241210	110213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4250	120	2	2.91	37132365	8846	62.57	4135	4250	4135	5360	2895	4130	4197.64	0.16	-1	4280	4205	4165	4090	4050	4185	4070	75	1230	500	2970	5	1	15000000	638	10.44	0.50	12	0.06	407.00	8417.00	7950	20240227	-46.54	4125	20241209	3.03	7950	-46.54	20240227	4125	3.03	20241209	7950	-46.54	20240227	4125	3.03	20241209	0.99	N	006140	500	75 억	23723	N	N	N	N
8	20241210	100213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4200	70	2	1.69	36034930	8585	60.73	4135	4235	4135	5360	2895	4130	4197.43	0.16	-1	4280	4205	4165	4090	4050	4185	4070	75	1230	500	2970	5	1	15000000	630	10.32	0.50	12	0.06	407.00	8417.00	7950	20240227	-47.17	4125	20241209	1.82	7950	-47.17	20240227	4125	1.82	20241209	7950	-47.17	20240227	4125	1.82	20241209	0.99	N	006140	500	75 억	23723	N	N	N	N
9	20241210	090215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4175	45	2	1.09	1427295	345	2.44	4135	4175	4135	5360	2895	4130	4137.09	0.16	0	4280	4205	4165	4090	4050	4185	4070	75	1230	500	2970	5	1	15000000	626	10.26	0.50	12	0.00	407.00	8417.00	7950	20240227	-47.48	4125	20241209	1.21	7950	-47.48	20240227	4125	1.21	20241209	7950	-47.48	20240227	4125	1.21	20241209	0.99	N	006140	500	75 억	23723	N	N	N	N
10	20241209	160212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4130	-110	5	-2.59	58628670	14137	96.00	4200	4240	4125	5510	2970	4240	4147.18	0.16	-239	4500	4370	4260	4130	4020	4315	4075	75	1270	500	3050	5	1	15000000	620	10.15	0.49	12	0.09	407.00	8417.00	7950	20240227	-48.05	4125	20241209	0.12	7950	-48.05	20240227	4125	0.12	20241209	7950	-48.05	20240227	4125	0.12	20241209	1.01	N	006140	500	75 억	23962	N	N	N	N
11	20241209	150214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4145	-95	5	-2.24	52114815	12560	85.29	4200	4240	4125	5510	2970	4240	4149.27	0.16	-239	4500	4370	4260	4130	4020	4315	4075	75	1270	500	3050	5	1	15000000	622	10.18	0.49	12	0.08	407.00	8417.00	7950	20240227	-47.86	4125	20241209	0.48	7950	-47.86	20240227	4125	0.48	20241209	7950	-47.86	20240227	4125	0.48	20241209	1.01	N	006140	500	75 억	23962	N	N	N	N
12	20241209	140214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4125	-115	5	-2.71	38087700	9164	62.23	4200	4240	4125	5510	2970	4240	4156.23	0.16	-239	4500	4370	4260	4130	4020	4315	4075	75	1270	500	3050	5	1	15000000	619	10.14	0.49	12	0.06	407.00	8417.00	7950	20240227	-48.11	4125	20241209	0.00	7950	-48.11	20240227	4125	0.00	20241209	7950	-48.11	20240227	4125	0.00	20241209	1.01	N	006140	500	75 억	23962	N	N	N	N
13	20241209	130215	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4140	-100	5	-2.36	27837850	6684	45.39	4200	4240	4135	5510	2970	4240	4164.85	0.16	-172	4500	4370	4260	4130	4020	4315	4075	75	1270	500	3050	5	1	15000000	621	10.17	0.49	12	0.04	407.00	8417.00	7950	20240227	-47.92	4135	20241209	0.12	7950	-47.92	20240227	4135	0.12	20241209	7950	-47.92	20240227	4135	0.12	20241209	1.01	N	006140	500	75 억	23962	N	N	N	N
14	20241209	120214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4190	-50	5	-1.18	20637735	4947	33.59	4200	4240	4135	5510	2970	4240	4171.77	0.16	-98	4500	4370	4260	4130	4020	4315	4075	75	1270	500	3050	5	1	15000000	629	10.29	0.50	12	0.03	407.00	8417.00	7950	20240227	-47.30	4135	20241209	1.33	7950	-47.30	20240227	4135	1.33	20241209	7950	-47.30	20240227	4135	1.33	20241209	1.01	N	006140	500	75 억	23962	N	N	N	N
15	20241209	110214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4200	-40	5	-0.94	12186470	2923	19.85	4200	4240	4135	5510	2970	4240	4169.17	0.16	-55	4500	4370	4260	4130	4020	4315	4075	75	1270	500	3050	5	1	15000000	630	10.32	0.50	12	0.02	407.00	8417.00	7950	20240227	-47.17	4135	20241209	1.57	7950	-47.17	20240227	4135	1.57	20241209	7950	-47.17	20240227	4135	1.57	20241209	1.01	N	006140	500	75 억	23962	N	N	N	N
16	20241209	100214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4190	-50	5	-1.18	8623480	2076	14.10	4200	4220	4135	5510	2970	4240	4153.89	0.16	-27	4500	4370	4260	4130	4020	4315	4075	75	1270	500	3050	5	1	15000000	629	10.29	0.50	12	0.01	407.00	8417.00	7950	20240227	-47.30	4135	20241209	1.33	7950	-47.30	20240227	4135	1.33	20241209	7950	-47.30	20240227	4135	1.33	20241209	1.01	N	006140	500	75 억	23962	N	N	N	N
17	20241209	090213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4200	-40	5	-0.94	420000	100	0.68	4200	4200	4200	5510	2970	4240	4200.00	0.16	0	4500	4370	4260	4130	4020	4315	4075	75	1270	500	3050	5	1	15000000	630	10.32	0.50	12	0.00	407.00	8417.00	7950	20240227	-47.17	4150	20241204	1.20	7950	-47.17	20240227	4150	1.20	20241204	7950	-47.17	20240227	4150	1.20	20241204	1.01	N	006140	500	75 억	23962	N	N	N	N
18	20241206	160213	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4240	-150	5	-3.42	62486570	14726	69.45	4390	4390	4150	5700	3075	4390	4243.28	0.16	-886	4480	4435	4355	4310	4230	4457	4332	75	1310	500	3160	5	1	15000000	636	10.42	0.50	12	0.10	407.00	8417.00	7950	20240227	-46.67	4150	20241206	2.17	7950	-46.67	20240227	4150	2.17	20241206	7950	-46.67	20240227	4150	2.17	20241206	0.99	N	006140	500	75 억	24453	N	N	N	N
19	20241206	150212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4280	-110	5	-2.51	60918210	14358	67.72	4390	4390	4150	5700	3075	4390	4242.81	0.16	-725	4480	4435	4355	4310	4230	4457	4332	75	1310	500	3160	5	1	15000000	642	10.52	0.51	12	0.10	407.00	8417.00	7950	20240227	-46.16	4150	20241206	3.13	7950	-46.16	20240227	4150	3.13	20241206	7950	-46.16	20240227	4150	3.13	20241206	0.99	N	006140	500	75 억	24453	N	N	N	N
20	20241206	140212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4245	-145	5	-3.30	59955580	14131	66.65	4390	4390	4150	5700	3075	4390	4242.84	0.16	-744	4480	4435	4355	4310	4230	4457	4332	75	1310	500	3160	5	1	15000000	637	10.43	0.50	12	0.09	407.00	8417.00	7950	20240227	-46.60	4150	20241206	2.29	7950	-46.60	20240227	4150	2.29	20241206	7950	-46.60	20240227	4150	2.29	20241206	0.99	N	006140	500	75 억	24453	N	N	N	N
21	20241206	130212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4245	-145	5	-3.30	59041275	13914	65.62	4390	4390	4150	5700	3075	4390	4243.30	0.16	-734	4480	4435	4355	4310	4230	4457	4332	75	1310	500	3160	5	1	15000000	637	10.43	0.50	12	0.09	407.00	8417.00	7950	20240227	-46.60	4150	20241206	2.29	7950	-46.60	20240227	4150	2.29	20241206	7950	-46.60	20240227	4150	2.29	20241206	0.99	N	006140	500	75 억	24453	N	N	N	N
22	20241206	120212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4195	-195	5	-4.44	53350430	12563	59.25	4390	4390	4150	5700	3075	4390	4246.63	0.16	-734	4480	4435	4355	4310	4230	4457	4332	75	1310	500	3160	5	1	15000000	629	10.31	0.50	12	0.08	407.00	8417.00	7950	20240227	-47.23	4150	20241206	1.08	7950	-47.23	20240227	4150	1.08	20241206	7950	-47.23	20240227	4150	1.08	20241206	0.99	N	006140	500	75 억	24453	N	N	N	N
23	20241206	110213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4250	-140	5	-3.19	25446340	5895	27.80	4390	4390	4250	5700	3075	4390	4316.60	0.16	-637	4480	4435	4355	4310	4230	4457	4332	75	1310	500	3160	5	1	15000000	638	10.44	0.50	12	0.04	407.00	8417.00	7950	20240227	-46.54	4150	20241204	2.41	7950	-46.54	20240227	4150	2.41	20241204	7950	-46.54	20240227	4150	2.41	20241204	0.99	N	006140	500	75 억	24453	N	N	N	N
24	20241206	100211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4325	-65	5	-1.48	9845220	2256	10.64	4390	4390	4325	5700	3075	4390	4364.02	0.16	-423	4480	4435	4355	4310	4230	4457	4332	75	1310	500	3160	5	1	15000000	649	10.63	0.51	12	0.02	407.00	8417.00	7950	20240227	-45.60	4150	20241204	4.22	7950	-45.60	20240227	4150	4.22	20241204	7950	-45.60	20240227	4150	4.22	20241204	0.99	N	006140	500	75 억	24453	N	N	N	N
25	20241206	090212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4375	-15	5	-0.34	2901285	661	3.12	4390	4390	4375	5700	3075	4390	4389.24	0.16	-32	4480	4435	4355	4310	4230	4457	4332	75	1310	500	3160	5	1	15000000	656	10.75	0.52	12	0.00	407.00	8417.00	7950	20240227	-44.97	4150	20241204	5.42	7950	-44.97	20240227	4150	5.42	20241204	7950	-44.97	20240227	4150	5.42	20241204	0.99	N	006140	500	75 억	24453	N	N	N	N
26	20241205	160210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4390	45	2	1.04	92152110	21202	92.93	4345	4400	4275	5640	3045	4345	4346.38	0.17	-673	4601	4472	4311	4182	4021	4392	4102	75	1295	500	3120	5	1	15000000	659	10.79	0.52	12	0.14	407.00	8417.00	7950	20240227	-44.78	4150	20241204	5.78	7950	-44.78	20240227	4150	5.78	20241204	7950	-44.78	20240227	4150	5.78	20241204	0.99	N	006140	500	75 억	25126	N	N	N	N
27	20241205	150211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4385	40	2	0.92	88428185	20354	89.22	4345	4400	4275	5640	3045	4345	4344.51	0.17	-619	4601	4472	4311	4182	4021	4392	4102	75	1295	500	3120	5	1	15000000	658	10.77	0.52	12	0.14	407.00	8417.00	7950	20240227	-44.84	4150	20241204	5.66	7950	-44.84	20240227	4150	5.66	20241204	7950	-44.84	20240227	4150	5.66	20241204	0.99	N	006140	500	75 억	25126	N	N	N	N
28	20241205	140210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4400	55	2	1.27	88102260	20279	88.89	4345	4400	4275	5640	3045	4345	4344.51	0.17	-650	4601	4472	4311	4182	4021	4392	4102	75	1295	500	3120	5	1	15000000	660	10.81	0.52	12	0.14	407.00	8417.00	7950	20240227	-44.65	4150	20241204	6.02	7950	-44.65	20240227	4150	6.02	20241204	7950	-44.65	20240227	4150	6.02	20241204	0.99	N	006140	500	75 억	25126	N	N	N	N
29	20241205	130211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4280	-65	5	-1.50	75275200	17351	76.05	4345	4360	4275	5640	3045	4345	4338.38	0.17	-465	4601	4472	4311	4182	4021	4392	4102	75	1295	500	3120	5	1	15000000	642	10.52	0.51	12	0.12	407.00	8417.00	7950	20240227	-46.16	4150	20241204	3.13	7950	-46.16	20240227	4150	3.13	20241204	7950	-46.16	20240227	4150	3.13	20241204	0.99	N	006140	500	75 억	25126	N	N	N	N
30	20241205	120211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4330	-15	5	-0.35	9089815	2100	9.20	4345	4345	4300	5640	3045	4345	4328.48	0.17	-266	4601	4472	4311	4182	4021	4392	4102	75	1295	500	3120	5	1	15000000	650	10.64	0.51	12	0.01	407.00	8417.00	7950	20240227	-45.53	4150	20241204	4.34	7950	-45.53	20240227	4150	4.34	20241204	7950	-45.53	20240227	4150	4.34	20241204	0.99	N	006140	500	75 억	25126	N	N	N	N
31	20241205	110210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4325	-20	5	-0.46	8138255	1880	8.24	4345	4345	4300	5640	3045	4345	4328.86	0.17	-230	4601	4472	4311	4182	4021	4392	4102	75	1295	500	3120	5	1	15000000	649	10.63	0.51	12	0.01	407.00	8417.00	7950	20240227	-45.60	4150	20241204	4.22	7950	-45.60	20240227	4150	4.22	20241204	7950	-45.60	20240227	4150	4.22	20241204	0.99	N	006140	500	75 억	25126	N	N	N	N
32	20241205	100210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4325	-20	5	-0.46	6495435	1499	6.57	4345	4345	4300	5640	3045	4345	4333.18	0.17	-100	4601	4472	4311	4182	4021	4392	4102	75	1295	500	3120	5	1	15000000	649	10.63	0.51	12	0.01	407.00	8417.00	7950	20240227	-45.60	4150	20241204	4.22	7950	-45.60	20240227	4150	4.22	20241204	7950	-45.60	20240227	4150	4.22	20241204	0.99	N	006140	500	75 억	25126	N	N	N	N
33	20241205	090210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4330	-15	5	-0.35	3504705	807	3.54	4345	4345	4330	5640	3045	4345	4342.88	0.17	-89	4601	4472	4311	4182	4021	4392	4102	75	1295	500	3120	5	1	15000000	650	10.64	0.51	12	0.01	407.00	8417.00	7950	20240227	-45.53	4150	20241204	4.34	7950	-45.53	20240227	4150	4.34	20241204	7950	-45.53	20240227	4150	4.34	20241204	0.99	N	006140	500	75 억	25126	N	N	N	N
34	20241204	160207	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4345	-105	5	-2.36	97188440	22814	460.98	4390	4440	4150	5780	3115	4450	4260.04	0.17	-477	4500	4475	4435	4410	4370	4487	4422	75	1330	500	3200	5	1	15000000	652	10.68	0.52	12	0.15	407.00	8417.00	7950	20240227	-45.35	4150	20241204	4.70	7950	-45.35	20240227	4150	4.70	20241204	7950	-45.35	20240227	4150	4.70	20241204	0.97	N	006140	500	75 억	25591	N	N	N	N
35	20241204	150208	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4365	-85	5	-1.91	95244615	22367	451.95	4390	4440	4150	5780	3115	4450	4258.27	0.17	-422	4500	4475	4435	4410	4370	4487	4422	75	1330	500	3200	5	1	15000000	655	10.72	0.52	12	0.15	407.00	8417.00	7950	20240227	-45.09	4150	20241204	5.18	7950	-45.09	20240227	4150	5.18	20241204	7950	-45.09	20240227	4150	5.18	20241204	0.97	N	006140	500	75 억	25591	N	N	N	N
36	20241204	140208	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4350	-100	5	-2.25	90164160	21196	428.29	4390	4440	4150	5780	3115	4450	4253.83	0.17	-190	4500	4475	4435	4410	4370	4487	4422	75	1330	500	3200	5	1	15000000	653	10.69	0.52	12	0.14	407.00	8417.00	7950	20240227	-45.28	4150	20241204	4.82	7950	-45.28	20240227	4150	4.82	20241204	7950	-45.28	20240227	4150	4.82	20241204	0.97	N	006140	500	75 억	25591	N	N	N	N
37	20241204	130208	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4350	-100	5	-2.25	89212850	20977	423.86	4390	4440	4150	5780	3115	4450	4252.89	0.17	-164	4500	4475	4435	4410	4370	4487	4422	75	1330	500	3200	5	1	15000000	653	10.69	0.52	12	0.14	407.00	8417.00	7950	20240227	-45.28	4150	20241204	4.82	7950	-45.28	20240227	4150	4.82	20241204	7950	-45.28	20240227	4150	4.82	20241204	0.97	N	006140	500	75 억	25591	N	N	N	N
38	20241204	120208	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4350	-100	5	-2.25	86650930	20388	411.96	4390	4440	4150	5780	3115	4450	4250.09	0.17	-92	4500	4475	4435	4410	4370	4487	4422	75	1330	500	3200	5	1	15000000	653	10.69	0.52	12	0.14	407.00	8417.00	7950	20240227	-45.28	4150	20241204	4.82	7950	-45.28	20240227	4150	4.82	20241204	7950	-45.28	20240227	4150	4.82	20241204	0.97	N	006140	500	75 억	25591	N	N	N	N
39	20241204	110206	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4360	-90	5	-2.02	81162570	19121	386.36	4390	4440	4150	5780	3115	4450	4244.68	0.17	261	4500	4475	4435	4410	4370	4487	4422	75	1330	500	3200	5	1	15000000	654	10.71	0.52	12	0.13	407.00	8417.00	7950	20240227	-45.16	4150	20241204	5.06	7950	-45.16	20240227	4150	5.06	20241204	7950	-45.16	20240227	4150	5.06	20241204	0.97	N	006140	500	75 억	25591	N	N	N	N
40	20241204	100205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4310	-140	5	-3.15	69456240	16421	331.80	4390	4440	4150	5780	3115	4450	4229.72	0.17	470	4500	4475	4435	4410	4370	4487	4422	75	1330	500	3200	5	1	15000000	647	10.59	0.51	12	0.11	407.00	8417.00	7950	20240227	-45.79	4150	20241204	3.86	7950	-45.79	20240227	4150	3.86	20241204	7950	-45.79	20240227	4150	3.86	20241204	0.97	N	006140	500	75 억	25591	N	N	N	N
41	20241204	090209	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4150	-300	5	-6.74	19677520	4670	94.36	4390	4440	4150	5780	3115	4450	4213.60	0.17	118	4500	4475	4435	4410	4370	4487	4422	75	1330	500	3200	5	1	15000000	623	10.20	0.49	12	0.03	407.00	8417.00	7950	20240227	-47.80	4150	20241204	0.00	7950	-47.80	20240227	4150	0.00	20241204	7950	-47.80	20240227	4150	0.00	20241204	0.97	N	006140	500	75 억	25591	Y	N	N	N
42	20241203	160216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4450	-5	5	-0.11	21900025	4949	27.46	4445	4460	4395	5790	3120	4455	4425.14	0.17	-356	4678	4566	4438	4326	4198	4502	4262	75	1335	500	3200	5	1	15000000	668	10.93	0.53	12	0.03	407.00	8417.00	7950	20240227	-44.03	4185	20241115	6.33	7950	-44.03	20240227	4185	6.33	20241115	7950	-44.03	20240227	4185	6.33	20241115	0.97	N	006140	500	75 억	25930	N	N	N	N
43	20241203	150219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4445	-10	5	-0.22	18627855	4210	23.36	4445	4460	4395	5790	3120	4455	4424.67	0.17	-239	4678	4566	4438	4326	4198	4502	4262	75	1335	500	3200	5	1	15000000	667	10.92	0.53	12	0.03	407.00	8417.00	7950	20240227	-44.09	4185	20241115	6.21	7950	-44.09	20240227	4185	6.21	20241115	7950	-44.09	20240227	4185	6.21	20241115	0.97	N	006140	500	75 억	25930	N	N	N	N
44	20241203	140214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4450	-5	5	-0.11	18490080	4179	23.19	4445	4460	4395	5790	3120	4455	4424.52	0.17	-209	4678	4566	4438	4326	4198	4502	4262	75	1335	500	3200	5	1	15000000	668	10.93	0.53	12	0.03	407.00	8417.00	7950	20240227	-44.03	4185	20241115	6.33	7950	-44.03	20240227	4185	6.33	20241115	7950	-44.03	20240227	4185	6.33	20241115	0.97	N	006140	500	75 억	25930	N	N	N	N
45	20241203	130217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4450	-5	5	-0.11	13524725	3058	16.97	4445	4460	4395	5790	3120	4455	4422.74	0.17	-123	4678	4566	4438	4326	4198	4502	4262	75	1335	500	3200	5	1	15000000	668	10.93	0.53	12	0.02	407.00	8417.00	7950	20240227	-44.03	4185	20241115	6.33	7950	-44.03	20240227	4185	6.33	20241115	7950	-44.03	20240227	4185	6.33	20241115	0.97	N	006140	500	75 억	25930	N	N	N	N
46	20241203	120225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4450	-5	5	-0.11	12431080	2812	15.60	4445	4460	4395	5790	3120	4455	4420.73	0.17	68	4678	4566	4438	4326	4198	4502	4262	75	1335	500	3200	5	1	15000000	668	10.93	0.53	12	0.02	407.00	8417.00	7950	20240227	-44.03	4185	20241115	6.33	7950	-44.03	20240227	4185	6.33	20241115	7950	-44.03	20240227	4185	6.33	20241115	0.97	N	006140	500	75 억	25930	N	N	N	N
47	20241203	110217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4460	5	2	0.11	9418515	2134	11.84	4445	4460	4395	5790	3120	4455	4413.55	0.17	146	4678	4566	4438	4326	4198	4502	4262	75	1335	500	3200	5	1	15000000	669	10.96	0.53	12	0.01	407.00	8417.00	7950	20240227	-43.90	4185	20241115	6.57	7950	-43.90	20240227	4185	6.57	20241115	7950	-43.90	20240227	4185	6.57	20241115	0.97	N	006140	500	75 억	25930	N	N	N	N
48	20241203	100209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4430	-25	5	-0.56	6832435	1552	8.61	4445	4445	4395	5790	3120	4455	4402.34	0.17	207	4678	4566	4438	4326	4198	4502	4262	75	1335	500	3200	5	1	15000000	665	10.88	0.53	12	0.01	407.00	8417.00	7950	20240227	-44.28	4185	20241115	5.85	7950	-44.28	20240227	4185	5.85	20241115	7950	-44.28	20240227	4185	5.85	20241115	0.97	N	006140	500	75 억	25930	N	N	N	N
49	20241203	090209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4400	-55	5	-1.23	2046250	465	2.58	4445	4445	4395	5790	3120	4455	4400.54	0.17	0	4678	4566	4438	4326	4198	4502	4262	75	1335	500	3200	5	1	15000000	660	10.81	0.52	12	0.00	407.00	8417.00	7950	20240227	-44.65	4185	20241115	5.14	7950	-44.65	20240227	4185	5.14	20241115	7950	-44.65	20240227	4185	5.14	20241115	0.97	N	006140	500	75 억	25930	N	N	N	N
50	20241202	160205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4455	-80	5	-1.76	80731025	18020	299.63	4530	4550	4310	5890	3175	4535	4480.08	0.18	-639	4608	4571	4528	4491	4448	4590	4510	75	1355	500	3260	5	1	15000000	668	10.95	0.53	12	0.12	407.00	8417.00	7950	20240227	-43.96	4185	20241115	6.45	7950	-43.96	20240227	4185	6.45	20241115	7950	-43.96	20240227	4185	6.45	20241115	0.96	N	006140	500	75 억	26566	N	N	N	N
51	20241202	150212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4435	-100	5	-2.21	78916460	17611	292.83	4530	4550	4310	5890	3175	4535	4481.09	0.18	-407	4608	4571	4528	4491	4448	4590	4510	75	1355	500	3260	5	1	15000000	665	10.90	0.53	12	0.12	407.00	8417.00	7950	20240227	-44.21	4185	20241115	5.97	7950	-44.21	20240227	4185	5.97	20241115	7950	-44.21	20240227	4185	5.97	20241115	0.96	N	006140	500	75 억	26566	N	N	N	N
52	20241202	140211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4455	-80	5	-1.76	69594885	15503	257.78	4530	4550	4310	5890	3175	4535	4489.12	0.18	-427	4608	4571	4528	4491	4448	4590	4510	75	1355	500	3260	5	1	15000000	668	10.95	0.53	12	0.10	407.00	8417.00	7950	20240227	-43.96	4185	20241115	6.45	7950	-43.96	20240227	4185	6.45	20241115	7950	-43.96	20240227	4185	6.45	20241115	0.96	N	006140	500	75 억	26566	N	N	N	N
53	20241202	130214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4460	-75	5	-1.65	68218215	15194	252.64	4530	4550	4310	5890	3175	4535	4489.81	0.18	-427	4608	4571	4528	4491	4448	4590	4510	75	1355	500	3260	5	1	15000000	669	10.96	0.53	12	0.10	407.00	8417.00	7950	20240227	-43.90	4185	20241115	6.57	7950	-43.90	20240227	4185	6.57	20241115	7950	-43.90	20240227	4185	6.57	20241115	0.96	N	006140	500	75 억	26566	N	N	N	N
54	20241202	120216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4450	-85	5	-1.87	64083940	14266	237.21	4530	4550	4310	5890	3175	4535	4492.07	0.18	-308	4608	4571	4528	4491	4448	4590	4510	75	1355	500	3260	5	1	15000000	668	10.93	0.53	12	0.10	407.00	8417.00	7950	20240227	-44.03	4185	20241115	6.33	7950	-44.03	20240227	4185	6.33	20241115	7950	-44.03	20240227	4185	6.33	20241115	0.96	N	006140	500	75 억	26566	N	N	N	N
55	20241202	110205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4445	-90	5	-1.98	62161380	13832	230.00	4530	4550	4310	5890	3175	4535	4494.03	0.18	-269	4608	4571	4528	4491	4448	4590	4510	75	1355	500	3260	5	1	15000000	667	10.92	0.53	12	0.09	407.00	8417.00	7950	20240227	-44.09	4185	20241115	6.21	7950	-44.09	20240227	4185	6.21	20241115	7950	-44.09	20240227	4185	6.21	20241115	0.96	N	006140	500	75 억	26566	N	N	N	N
56	20241202	100206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4545	10	2	0.22	41706755	9176	152.58	4530	4550	4515	5890	3175	4535	4545.20	0.18	-282	4608	4571	4528	4491	4448	4590	4510	75	1355	500	3260	5	1	15000000	682	11.17	0.54	12	0.06	407.00	8417.00	7950	20240227	-42.83	4185	20241115	8.60	7950	-42.83	20240227	4185	8.60	20241115	7950	-42.83	20240227	4185	8.60	20241115	0.96	N	006140	500	75 억	26566	N	N	N	N
57	20241202	090207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4530	-5	5	-0.11	2586630	571	9.49	4530	4530	4530	5890	3175	4535	4530.00	0.18	12	4608	4571	4528	4491	4448	4590	4510	75	1355	500	3260	5	1	15000000	680	11.13	0.54	12	0.00	407.00	8417.00	7950	20240227	-43.02	4185	20241115	8.24	7950	-43.02	20240227	4185	8.24	20241115	7950	-43.02	20240227	4185	8.24	20241115	0.96	N	006140	500	75 억	26566	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History