KissMeData/058110/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	marketWarningCode	shortOverheated
2	20241210	160537	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1832	56	2	3.15	263915682	146233	61.82	1720	1889	1687	2305	1244	1776	1804.69	0.82	39486	2074	1925	1848	1699	1622	1886	1660	80	529	500	1100	1	1	16050530	294	-1.82	0.54	12	0.91	-1004.00	3378.00	6270	20231207	-70.78	1687	20241210	8.60	4120	-55.53	20240222	1687	8.60	20241210	5780	-68.30	20231211	1687	8.60	20241210	2.71	N	058110	500	80 억	131652	N	N	N	01	N
3	20241210	150539	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1884	108	2	6.08	257195485	142604	60.29	1720	1889	1687	2305	1244	1776	1803.56	0.82	40682	2074	1925	1848	1699	1622	1886	1660	80	529	500	1100	1	1	16050530	302	-1.88	0.56	12	0.89	-1004.00	3378.00	6270	20231207	-69.95	1687	20241210	11.68	4120	-54.27	20240222	1687	11.68	20241210	5780	-67.40	20231211	1687	11.68	20241210	2.71	N	058110	500	80 억	131652	N	N	N	01	N
4	20241210	140539	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1885	109	2	6.14	201011063	112345	47.49	1720	1885	1687	2305	1244	1776	1789.23	0.82	28894	2074	1925	1848	1699	1622	1886	1660	80	529	500	1100	1	1	16050530	303	-1.88	0.56	12	0.70	-1004.00	3378.00	6270	20231207	-69.94	1687	20241210	11.74	4120	-54.25	20240222	1687	11.74	20241210	5780	-67.39	20231211	1687	11.74	20241210	2.71	N	058110	500	80 억	131652	N	N	N	01	N
5	20241210	130538	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1850	74	2	4.17	173743232	97654	41.28	1720	1860	1687	2305	1244	1776	1779.17	0.82	19685	2074	1925	1848	1699	1622	1886	1660	80	529	500	1100	1	1	16050530	297	-1.84	0.55	12	0.61	-1004.00	3378.00	6270	20231207	-70.49	1687	20241210	9.66	4120	-55.10	20240222	1687	9.66	20241210	5780	-67.99	20231211	1687	9.66	20241210	2.71	N	058110	500	80 억	131652	N	N	N	01	N
6	20241210	120538	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1853	77	2	4.34	158874281	89616	37.89	1720	1857	1687	2305	1244	1776	1772.83	0.82	21942	2074	1925	1848	1699	1622	1886	1660	80	529	500	1100	1	1	16050530	297	-1.85	0.55	12	0.56	-1004.00	3378.00	6270	20231207	-70.45	1687	20241210	9.84	4120	-55.02	20240222	1687	9.84	20241210	5780	-67.94	20231211	1687	9.84	20241210	2.71	N	058110	500	80 억	131652	N	N	N	01	N
7	20241210	110537	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1846	70	2	3.94	147322320	83365	35.24	1720	1857	1687	2305	1244	1776	1767.20	0.82	18803	2074	1925	1848	1699	1622	1886	1660	80	529	500	1100	1	1	16050530	296	-1.84	0.55	12	0.52	-1004.00	3378.00	6270	20231207	-70.56	1687	20241210	9.43	4120	-55.19	20240222	1687	9.43	20241210	5780	-68.06	20231211	1687	9.43	20241210	2.71	N	058110	500	80 억	131652	N	N	N	01	N
8	20241210	100537	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1780	4	2	0.23	109131653	62483	26.41	1720	1818	1687	2305	1244	1776	1746.58	0.82	19857	2074	1925	1848	1699	1622	1886	1660	80	529	500	1100	1	1	16050530	286	-1.77	0.53	12	0.39	-1004.00	3378.00	6270	20231207	-71.61	1687	20241210	5.51	4120	-56.80	20240222	1687	5.51	20241210	5780	-69.20	20231211	1687	5.51	20241210	2.71	N	058110	500	80 억	131652	N	N	N	01	N
9	20241210	090541	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1762	-14	5	-0.79	64029269	37037	15.66	1720	1792	1687	2305	1244	1776	1728.79	0.82	14424	2074	1925	1848	1699	1622	1886	1660	80	529	500	1100	1	1	16050530	283	-1.75	0.52	12	0.23	-1004.00	3378.00	6270	20231207	-71.90	1687	20241210	4.45	4120	-57.23	20240222	1687	4.45	20241210	5780	-69.52	20231211	1687	4.45	20241210	2.71	N	058110	500	80 억	131652	N	N	N	01	N
10	20241209	160536	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1776	-239	5	-11.86	432576541	234917	198.35	1997	1997	1771	2615	1415	2015	1841.45	1.27	-72633	2173	2094	2046	1967	1919	2070	1943	80	600	500	1240	1	1	16050530	285	-1.77	0.53	12	1.46	-1004.00	3378.00	6270	20231207	-71.67	1771	20241209	0.28	4120	-56.89	20240222	1771	0.28	20241209	5780	-69.27	20231211	1771	0.28	20241209	2.78	N	058110	500	80 억	204237	N	N	N	00	N
11	20241209	150538	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1795	-220	5	-10.92	406637622	220322	186.02	1997	1997	1780	2615	1415	2015	1845.65	1.27	-73398	2173	2094	2046	1967	1919	2070	1943	80	600	500	1240	1	1	16050530	288	-1.79	0.53	12	1.37	-1004.00	3378.00	6270	20231207	-71.37	1780	20241209	0.84	4120	-56.43	20240222	1780	0.84	20241209	5780	-68.94	20231211	1780	0.84	20241209	2.78	N	058110	500	80 억	204237	N	N	N	00	N
12	20241209	140537	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1806	-209	5	-10.37	364359481	196872	166.22	1997	1997	1804	2615	1415	2015	1850.74	1.27	-66645	2173	2094	2046	1967	1919	2070	1943	80	600	500	1240	1	1	16050530	290	-1.80	0.53	12	1.23	-1004.00	3378.00	6270	20231207	-71.20	1804	20241209	0.11	4120	-56.17	20240222	1804	0.11	20241209	5780	-68.75	20231211	1804	0.11	20241209	2.78	N	058110	500	80 억	204237	N	N	N	00	N
13	20241209	130538	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1822	-193	5	-9.58	327503529	176626	149.13	1997	1997	1805	2615	1415	2015	1854.22	1.27	-63228	2173	2094	2046	1967	1919	2070	1943	80	600	500	1240	1	1	16050530	292	-1.81	0.54	12	1.10	-1004.00	3378.00	6270	20231207	-70.94	1805	20241209	0.94	4120	-55.78	20240222	1805	0.94	20241209	5780	-68.48	20231211	1805	0.94	20241209	2.78	N	058110	500	80 억	204237	N	N	N	00	N
14	20241209	120537	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1814	-201	5	-9.98	312853126	168537	142.30	1997	1997	1805	2615	1415	2015	1856.29	1.27	-62990	2173	2094	2046	1967	1919	2070	1943	80	600	500	1240	1	1	16050530	291	-1.81	0.54	12	1.05	-1004.00	3378.00	6270	20231207	-71.07	1805	20241209	0.50	4120	-55.97	20240222	1805	0.50	20241209	5780	-68.62	20231211	1805	0.50	20241209	2.78	N	058110	500	80 억	204237	N	N	N	00	N
15	20241209	110538	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1830	-185	5	-9.18	226043191	120693	101.90	1997	1997	1827	2615	1415	2015	1872.88	1.27	-47813	2173	2094	2046	1967	1919	2070	1943	80	600	500	1240	1	1	16050530	294	-1.82	0.54	12	0.75	-1004.00	3378.00	6270	20231207	-70.81	1827	20241209	0.16	4120	-55.58	20240222	1827	0.16	20241209	5780	-68.34	20231211	1827	0.16	20241209	2.78	N	058110	500	80 억	204237	N	N	N	00	N
16	20241209	100536	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1883	-132	5	-6.55	117183213	61755	52.14	1997	1997	1848	2615	1415	2015	1897.55	1.27	-25773	2173	2094	2046	1967	1919	2070	1943	80	600	500	1240	1	1	16050530	302	-1.88	0.56	12	0.38	-1004.00	3378.00	6270	20231207	-69.97	1848	20241209	1.89	4120	-54.30	20240222	1848	1.89	20241209	5780	-67.42	20231211	1848	1.89	20241209	2.78	N	058110	500	80 억	204237	N	N	N	00	N
17	20241209	090534	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1962	-53	5	-2.63	11573026	5838	4.93	1997	1997	1920	2615	1415	2015	1982.36	1.27	-2989	2173	2094	2046	1967	1919	2070	1943	80	600	500	1240	1	1	16050530	315	-1.95	0.58	12	0.04	-1004.00	3378.00	6270	20231207	-68.71	1920	20241209	2.19	4120	-52.38	20240222	1920	2.19	20241209	5780	-66.06	20231211	1920	2.19	20241209	2.78	N	058110	500	80 억	204237	N	N	N	00	N
18	20241206	160532	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2015	-60	5	-2.89	239512163	118348	171.94	2080	2125	1998	2695	1455	2075	2023.80	1.28	-783	2205	2140	2095	2030	1985	2117	2007	80	620	500	1280	5	1	16050530	323	-2.01	0.60	12	0.74	-1004.00	3378.00	6270	20231207	-67.86	1998	20241206	0.85	4120	-51.09	20240222	1998	0.85	20241206	6270	-67.86	20231207	1998	0.85	20241206	2.80	N	058110	500	80 억	205020	N	N	N	00	N
19	20241206	150534	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2080	5	2	0.24	217199153	107414	156.06	2080	2125	1998	2695	1455	2075	2022.07	1.28	209	2205	2140	2095	2030	1985	2117	2007	80	620	500	1280	5	1	16050530	334	-2.07	0.62	12	0.67	-1004.00	3378.00	6270	20231207	-66.83	1998	20241206	4.10	4120	-49.51	20240222	1998	4.10	20241206	6270	-66.83	20231207	1998	4.10	20241206	2.80	N	058110	500	80 억	205020	N	N	N	00	N
20	20241206	140533	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2015	-60	5	-2.89	85174923	42318	61.48	2080	2125	1998	2695	1455	2075	2012.74	1.28	1099	2205	2140	2095	2030	1985	2117	2007	80	620	500	1280	5	1	16050530	323	-2.01	0.60	12	0.26	-1004.00	3378.00	6270	20231207	-67.86	1998	20241206	0.85	4120	-51.09	20240222	1998	0.85	20241206	6270	-67.86	20231207	1998	0.85	20241206	2.80	N	058110	500	80 억	205020	N	N	N	00	N
21	20241206	130534	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2000	-75	5	-3.61	80199213	39837	57.88	2080	2125	1998	2695	1455	2075	2013.18	1.28	1006	2205	2140	2095	2030	1985	2117	2007	80	620	500	1280	5	1	16050530	321	-1.99	0.59	12	0.25	-1004.00	3378.00	6270	20231207	-68.10	1998	20241206	0.10	4120	-51.46	20240222	1998	0.10	20241206	6270	-68.10	20231207	1998	0.10	20241206	2.80	N	058110	500	80 억	205020	N	N	N	00	N
22	20241206	120530	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2000	-75	5	-3.61	64535043	32022	46.52	2080	2125	1998	2695	1455	2075	2015.33	1.28	1004	2205	2140	2095	2030	1985	2117	2007	80	620	500	1280	5	1	16050530	321	-1.99	0.59	12	0.20	-1004.00	3378.00	6270	20231207	-68.10	1998	20241206	0.10	4120	-51.46	20240222	1998	0.10	20241206	6270	-68.10	20231207	1998	0.10	20241206	2.80	N	058110	500	80 억	205020	N	N	N	00	N
23	20241206	110533	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2000	-75	5	-3.61	43470299	21504	31.24	2080	2125	1999	2695	1455	2075	2021.50	1.28	-2239	2205	2140	2095	2030	1985	2117	2007	80	620	500	1280	5	1	16050530	321	-1.99	0.59	12	0.13	-1004.00	3378.00	6270	20231207	-68.10	1999	20241206	0.05	4120	-51.46	20240222	1999	0.05	20241206	6270	-68.10	20231207	1999	0.05	20241206	2.80	N	058110	500	80 억	205020	N	N	N	00	N
24	20241206	100530	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2045	-30	5	-1.45	13504340	6576	9.55	2080	2125	2010	2695	1455	2075	2053.58	1.28	683	2205	2140	2095	2030	1985	2117	2007	80	620	500	1280	5	1	16050530	328	-2.04	0.61	12	0.04	-1004.00	3378.00	6270	20231207	-67.38	2010	20241206	1.74	4120	-50.36	20240222	2010	1.74	20241206	6270	-67.38	20231207	2010	1.74	20241206	2.80	N	058110	500	80 억	205020	N	N	N	00	N
25	20241206	090533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2090	15	2	0.72	239220	115	0.17	2080	2090	2080	2695	1455	2075	2080.17	1.28	-4	2205	2140	2095	2030	1985	2117	2007	80	620	500	1280	5	1	16050530	335	-2.08	0.62	12	0.00	-1004.00	3378.00	6270	20231207	-66.67	2050	20241205	1.95	4120	-49.27	20240222	2050	1.95	20241205	6270	-66.67	20231207	2050	1.95	20241205	2.80	N	058110	500	80 억	205020	N	N	N	00	N
26	20241205	160523	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2075	-35	5	-1.66	143302940	68673	58.06	2115	2160	2050	2740	1480	2110	2086.74	1.35	-10963	2300	2205	2155	2060	2010	2180	2035	80	630	500	1300	5	1	16050530	333	-2.07	0.61	12	0.43	-1004.00	3378.00	6270	20231207	-66.91	2050	20241205	1.22	4120	-49.64	20240222	2050	1.22	20241205	6270	-66.91	20231207	2050	1.22	20241205	2.84	N	058110	500	80 억	215984	N	N	N	00	N
27	20241205	150527	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2160	50	2	2.37	135873520	65116	55.06	2115	2160	2050	2740	1480	2110	2086.64	1.35	-9398	2300	2205	2155	2060	2010	2180	2035	80	630	500	1300	5	1	16050530	347	-2.15	0.64	12	0.41	-1004.00	3378.00	6270	20231207	-65.55	2050	20241205	5.37	4120	-47.57	20240222	2050	5.37	20241205	6270	-65.55	20231207	2050	5.37	20241205	2.84	N	058110	500	80 억	215984	N	N	N	00	N
28	20241205	140523	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2090	-20	5	-0.95	56879430	27333	23.11	2115	2120	2050	2740	1480	2110	2080.98	1.35	-10114	2300	2205	2155	2060	2010	2180	2035	80	630	500	1300	5	1	16050530	335	-2.08	0.62	12	0.17	-1004.00	3378.00	6270	20231207	-66.67	2050	20241205	1.95	4120	-49.27	20240222	2050	1.95	20241205	6270	-66.67	20231207	2050	1.95	20241205	2.84	N	058110	500	80 억	215984	N	N	N	00	N
29	20241205	130524	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2100	-10	5	-0.47	48587315	23367	19.76	2115	2120	2050	2740	1480	2110	2079.31	1.35	-9483	2300	2205	2155	2060	2010	2180	2035	80	630	500	1300	5	1	16050530	337	-2.09	0.62	12	0.15	-1004.00	3378.00	6270	20231207	-66.51	2050	20241205	2.44	4120	-49.03	20240222	2050	2.44	20241205	6270	-66.51	20231207	2050	2.44	20241205	2.84	N	058110	500	80 억	215984	N	N	N	00	N
30	20241205	120525	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2110	0	3	0.00	46048770	22158	18.73	2115	2120	2050	2740	1480	2110	2078.20	1.35	-8808	2300	2205	2155	2060	2010	2180	2035	80	630	500	1300	5	1	16050530	339	-2.10	0.62	12	0.14	-1004.00	3378.00	6270	20231207	-66.35	2050	20241205	2.93	4120	-48.79	20240222	2050	2.93	20241205	6270	-66.35	20231207	2050	2.93	20241205	2.84	N	058110	500	80 억	215984	N	N	N	00	N
31	20241205	110524	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2090	-20	5	-0.95	42623230	20522	17.35	2115	2120	2050	2740	1480	2110	2076.95	1.35	-8502	2300	2205	2155	2060	2010	2180	2035	80	630	500	1300	5	1	16050530	335	-2.08	0.62	12	0.13	-1004.00	3378.00	6270	20231207	-66.67	2050	20241205	1.95	4120	-49.27	20240222	2050	1.95	20241205	6270	-66.67	20231207	2050	1.95	20241205	2.84	N	058110	500	80 억	215984	N	N	N	00	N
32	20241205	100521	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2070	-40	5	-1.90	35544815	17121	14.48	2115	2120	2050	2740	1480	2110	2076.09	1.35	-7845	2300	2205	2155	2060	2010	2180	2035	80	630	500	1300	5	1	16050530	332	-2.06	0.61	12	0.11	-1004.00	3378.00	6270	20231207	-66.99	2050	20241205	0.98	4120	-49.76	20240222	2050	0.98	20241205	6270	-66.99	20231207	2050	0.98	20241205	2.84	N	058110	500	80 억	215984	N	N	N	00	N
33	20241205	090525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2120	10	2	0.47	1833145	868	0.73	2115	2120	2110	2740	1480	2110	2111.92	1.35	-755	2300	2205	2155	2060	2010	2180	2035	80	630	500	1300	5	1	16050530	340	-2.11	0.63	12	0.01	-1004.00	3378.00	6270	20231207	-66.19	2075	20241202	2.17	4120	-48.54	20240222	2075	2.17	20241202	6270	-66.19	20231207	2075	2.17	20241202	2.84	N	058110	500	80 억	215984	N	N	N	00	N
34	20241204	160516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2110	-130	5	-5.80	254099025	118239	266.95	2170	2250	2105	2910	1570	2240	2149.06	1.50	-24382	2293	2266	2213	2186	2133	2280	2200	80	670	500	1380	5	1	16050530	339	-2.10	0.62	12	0.74	-1004.00	3378.00	6270	20231207	-66.35	2075	20241202	1.69	4120	-48.79	20240222	2075	1.69	20241202	6270	-66.35	20231207	2075	1.69	20241202	2.81	N	058110	500	80 억	240366	N	N	N	00	N
35	20241204	150517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2120	-120	5	-5.36	181819025	84610	191.03	2170	2250	2105	2910	1570	2240	2148.91	1.50	-13180	2293	2266	2213	2186	2133	2280	2200	80	670	500	1380	5	1	16050530	340	-2.11	0.63	12	0.53	-1004.00	3378.00	6270	20231207	-66.19	2075	20241202	2.17	4120	-48.54	20240222	2075	2.17	20241202	6270	-66.19	20231207	2075	2.17	20241202	2.81	N	058110	500	80 억	240366	N	N	N	00	N
36	20241204	140516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2145	-95	5	-4.24	114017280	52783	119.17	2170	2250	2130	2910	1570	2240	2160.11	1.50	-9301	2293	2266	2213	2186	2133	2280	2200	80	670	500	1380	5	1	16050530	344	-2.14	0.63	12	0.33	-1004.00	3378.00	6270	20231207	-65.79	2075	20241202	3.37	4120	-47.94	20240222	2075	3.37	20241202	6270	-65.79	20231207	2075	3.37	20241202	2.81	N	058110	500	80 억	240366	N	N	N	00	N
37	20241204	130512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2145	-95	5	-4.24	102267660	47318	106.83	2170	2250	2130	2910	1570	2240	2161.28	1.50	-8125	2293	2266	2213	2186	2133	2280	2200	80	670	500	1380	5	1	16050530	344	-2.14	0.63	12	0.29	-1004.00	3378.00	6270	20231207	-65.79	2075	20241202	3.37	4120	-47.94	20240222	2075	3.37	20241202	6270	-65.79	20231207	2075	3.37	20241202	2.81	N	058110	500	80 억	240366	N	N	N	00	N
38	20241204	120511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2150	-90	5	-4.02	100389235	46444	104.86	2170	2250	2130	2910	1570	2240	2161.51	1.50	-8125	2293	2266	2213	2186	2133	2280	2200	80	670	500	1380	5	1	16050530	345	-2.14	0.64	12	0.29	-1004.00	3378.00	6270	20231207	-65.71	2075	20241202	3.61	4120	-47.82	20240222	2075	3.61	20241202	6270	-65.71	20231207	2075	3.61	20241202	2.81	N	058110	500	80 억	240366	N	N	N	00	N
39	20241204	110508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2145	-95	5	-4.24	99472980	46017	103.89	2170	2250	2130	2910	1570	2240	2161.66	1.50	-7852	2293	2266	2213	2186	2133	2280	2200	80	670	500	1380	5	1	16050530	344	-2.14	0.63	12	0.29	-1004.00	3378.00	6270	20231207	-65.79	2075	20241202	3.37	4120	-47.94	20240222	2075	3.37	20241202	6270	-65.79	20231207	2075	3.37	20241202	2.81	N	058110	500	80 억	240366	N	N	N	00	N
40	20241204	100509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2175	-65	5	-2.90	68840630	31767	71.72	2170	2250	2130	2910	1570	2240	2167.05	1.50	-1443	2293	2266	2213	2186	2133	2280	2200	80	670	500	1380	5	1	16050530	349	-2.17	0.64	12	0.20	-1004.00	3378.00	6270	20231207	-65.31	2075	20241202	4.82	4120	-47.21	20240222	2075	4.82	20241202	6270	-65.31	20231207	2075	4.82	20241202	2.81	N	058110	500	80 억	240366	N	N	N	00	N
41	20241204	090515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2205	-35	5	-1.56	17014365	7875	17.78	2170	2205	2150	2910	1570	2240	2160.55	1.50	4112	2293	2266	2213	2186	2133	2280	2200	80	670	500	1380	5	1	16050530	354	-2.20	0.65	12	0.05	-1004.00	3378.00	6270	20231207	-64.83	2075	20241202	6.27	4120	-46.48	20240222	2075	6.27	20241202	6270	-64.83	20231207	2075	6.27	20241202	2.81	N	058110	500	80 억	240366	N	N	N	00	N
42	20241203	160537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2240	60	2	2.75	95995935	43762	46.26	2160	2240	2160	2830	1530	2180	2193.59	1.48	2716	2303	2241	2158	2096	2013	2200	2055	80	650	500	1350	5	1	16050530	360	-2.23	0.66	12	0.27	-1004.00	3378.00	6270	20231207	-64.27	2075	20241202	7.95	4120	-45.63	20240222	2075	7.95	20241202	6270	-64.27	20231207	2075	7.95	20241202	2.84	N	058110	500	80 억	237650	N	N	N	00	N
43	20241203	150556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2230	50	2	2.29	92697110	42279	44.70	2160	2230	2160	2830	1530	2180	2192.51	1.48	2667	2303	2241	2158	2096	2013	2200	2055	80	650	500	1350	5	1	16050530	358	-2.22	0.66	12	0.26	-1004.00	3378.00	6270	20231207	-64.43	2075	20241202	7.47	4120	-45.87	20240222	2075	7.47	20241202	6270	-64.43	20231207	2075	7.47	20241202	2.84	N	058110	500	80 억	237650	N	N	N	00	N
44	20241203	140543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2205	25	2	1.15	76620030	35044	37.05	2160	2225	2160	2830	1530	2180	2186.40	1.48	1348	2303	2241	2158	2096	2013	2200	2055	80	650	500	1350	5	1	16050530	354	-2.20	0.65	12	0.22	-1004.00	3378.00	6270	20231207	-64.83	2075	20241202	6.27	4120	-46.48	20240222	2075	6.27	20241202	6270	-64.83	20231207	2075	6.27	20241202	2.84	N	058110	500	80 억	237650	N	N	N	00	N
45	20241203	130543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2210	30	2	1.38	63478385	29082	30.74	2160	2225	2160	2830	1530	2180	2182.74	1.48	-1770	2303	2241	2158	2096	2013	2200	2055	80	650	500	1350	5	1	16050530	355	-2.20	0.65	12	0.18	-1004.00	3378.00	6270	20231207	-64.75	2075	20241202	6.51	4120	-46.36	20240222	2075	6.51	20241202	6270	-64.75	20231207	2075	6.51	20241202	2.84	N	058110	500	80 억	237650	N	N	N	00	N
46	20241203	120559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2180	0	3	0.00	47783050	21930	23.18	2160	2200	2160	2830	1530	2180	2178.89	1.48	-3272	2303	2241	2158	2096	2013	2200	2055	80	650	500	1350	5	1	16050530	350	-2.17	0.65	12	0.14	-1004.00	3378.00	6270	20231207	-65.23	2075	20241202	5.06	4120	-47.09	20240222	2075	5.06	20241202	6270	-65.23	20231207	2075	5.06	20241202	2.84	N	058110	500	80 억	237650	N	N	N	00	N
47	20241203	110541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2195	15	2	0.69	38136530	17491	18.49	2160	2200	2160	2830	1530	2180	2180.35	1.48	-2323	2303	2241	2158	2096	2013	2200	2055	80	650	500	1350	5	1	16050530	352	-2.19	0.65	12	0.11	-1004.00	3378.00	6270	20231207	-64.99	2075	20241202	5.78	4120	-46.72	20240222	2075	5.78	20241202	6270	-64.99	20231207	2075	5.78	20241202	2.84	N	058110	500	80 억	237650	N	N	N	00	N
48	20241203	100531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2190	10	2	0.46	22479305	10308	10.90	2160	2195	2160	2830	1530	2180	2180.76	1.48	-1360	2303	2241	2158	2096	2013	2200	2055	80	650	500	1350	5	1	16050530	352	-2.18	0.65	12	0.06	-1004.00	3378.00	6270	20231207	-65.07	2075	20241202	5.54	4120	-46.84	20240222	2075	5.54	20241202	6270	-65.07	20231207	2075	5.54	20241202	2.84	N	058110	500	80 억	237650	N	N	N	00	N
49	20241203	090530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2180	0	3	0.00	1874800	862	0.91	2160	2180	2160	2830	1530	2180	2174.94	1.48	-344	2303	2241	2158	2096	2013	2200	2055	80	650	500	1350	5	1	16050530	350	-2.17	0.65	12	0.01	-1004.00	3378.00	6270	20231207	-65.23	2075	20241202	5.06	4120	-47.09	20240222	2075	5.06	20241202	6270	-65.23	20231207	2075	5.06	20241202	2.84	N	058110	500	80 억	237650	N	N	N	00	N
50	20241202	160517	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2180	-25	5	-1.13	203143085	94542	131.96	2210	2220	2075	2865	1545	2205	2148.70	1.61	-20231	2375	2290	2230	2145	2085	2260	2115	80	660	500	1360	5	1	16050530	350	-2.17	0.65	12	0.59	-1004.00	3378.00	6270	20231207	-65.23	2075	20241202	5.06	4120	-47.09	20240222	2075	5.06	20241202	6270	-65.23	20231207	2075	5.06	20241202	2.88	N	058110	500	80 억	257853	N	N	N	00	N
51	20241202	150551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2135	-70	5	-3.17	113672925	52607	73.43	2210	2220	2135	2865	1545	2205	2160.79	1.61	-14513	2375	2290	2230	2145	2085	2260	2115	80	660	500	1360	5	1	16050530	343	-2.13	0.63	12	0.33	-1004.00	3378.00	6270	20231207	-65.95	2130	20241115	0.23	4120	-48.18	20240222	2130	0.23	20241115	6270	-65.95	20231207	2130	0.23	20241115	2.88	N	058110	500	80 억	257853	N	N	N	00	N
52	20241202	140537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2180	-25	5	-1.13	78806970	36371	50.77	2210	2220	2140	2865	1545	2205	2166.75	1.61	-9005	2375	2290	2230	2145	2085	2260	2115	80	660	500	1360	5	1	16050530	350	-2.17	0.65	12	0.23	-1004.00	3378.00	6270	20231207	-65.23	2130	20241115	2.35	4120	-47.09	20240222	2130	2.35	20241115	6270	-65.23	20231207	2130	2.35	20241115	2.88	N	058110	500	80 억	257853	N	N	N	00	N
53	20241202	130524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2150	-55	5	-2.49	75213135	34711	48.45	2210	2220	2140	2865	1545	2205	2166.84	1.61	-8087	2375	2290	2230	2145	2085	2260	2115	80	660	500	1360	5	1	16050530	345	-2.14	0.64	12	0.22	-1004.00	3378.00	6270	20231207	-65.71	2130	20241115	0.94	4120	-47.82	20240222	2130	0.94	20241115	6270	-65.71	20231207	2130	0.94	20241115	2.88	N	058110	500	80 억	257853	N	N	N	00	N
54	20241202	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2155	-50	5	-2.27	69397680	32010	44.68	2210	2220	2140	2865	1545	2205	2168.00	1.61	-7324	2375	2290	2230	2145	2085	2260	2115	80	660	500	1360	5	1	16050530	346	-2.15	0.64	12	0.20	-1004.00	3378.00	6270	20231207	-65.63	2130	20241115	1.17	4120	-47.69	20240222	2130	1.17	20241115	6270	-65.63	20231207	2130	1.17	20241115	2.88	N	058110	500	80 억	257853	N	N	N	00	N
55	20241202	110512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2180	-25	5	-1.13	57527120	26530	37.03	2210	2220	2145	2865	1545	2205	2168.38	1.61	-6550	2375	2290	2230	2145	2085	2260	2115	80	660	500	1360	5	1	16050530	350	-2.17	0.65	12	0.17	-1004.00	3378.00	6270	20231207	-65.23	2130	20241115	2.35	4120	-47.09	20240222	2130	2.35	20241115	6270	-65.23	20231207	2130	2.35	20241115	2.88	N	058110	500	80 억	257853	N	N	N	00	N
56	20241202	100518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2185	-20	5	-0.91	19593280	8959	12.50	2210	2220	2170	2865	1545	2205	2186.99	1.61	-3180	2375	2290	2230	2145	2085	2260	2115	80	660	500	1360	5	1	16050530	351	-2.18	0.65	12	0.06	-1004.00	3378.00	6270	20231207	-65.15	2130	20241115	2.58	4120	-46.97	20240222	2130	2.58	20241115	6270	-65.15	20231207	2130	2.58	20241115	2.88	N	058110	500	80 억	257853	N	N	N	00	N
57	20241202	090515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2220	15	2	0.68	300650	136	0.19	2210	2220	2210	2865	1545	2205	2210.66	1.61	-23	2375	2290	2230	2145	2085	2260	2115	80	660	500	1360	5	1	16050530	356	-2.21	0.66	12	0.00	-1004.00	3378.00	6270	20231207	-64.59	2130	20241115	4.23	4120	-46.12	20240222	2130	4.23	20241115	6270	-64.59	20231207	2130	4.23	20241115	2.88	N	058110	500	80 억	257853	N	N	N	00	N

25 KiB Raw Blame History

25 KiB

Raw Blame History