KissMeData/060310/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	marginalRateClassCode	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	160544	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1791	137	2	8.28	918289221	526852	72.84	1637	1800	1637	2150	1158	1654	1742.68	6.34	218103	1834	1744	1697	1607	1560	1720	1583	255	496	500	1020	1	1	51084642	915	33.17	1.79	03	1.03	54.00	998.00	4795	20240110	-62.65	1637	20241210	9.41	4795	-62.65	20240110	1637	9.41	20241210	4795	-62.65	20240110	1637	9.41	20241210	4.75	N	060310	500	255 억	3240459	N	N	N	N
3	20241210	150546	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1768	114	2	6.89	829563765	477048	65.95	1637	1800	1637	2150	1158	1654	1739.00	6.34	201952	1834	1744	1697	1607	1560	1720	1583	255	496	500	1020	1	1	51084642	903	32.74	1.77	03	0.93	54.00	998.00	4795	20240110	-63.13	1637	20241210	8.00	4795	-63.13	20240110	1637	8.00	20241210	4795	-63.13	20240110	1637	8.00	20241210	4.75	N	060310	500	255 억	3240459	N	N	N	N
4	20241210	140545	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1760	106	2	6.41	721815852	415717	57.47	1637	1800	1637	2150	1158	1654	1736.37	6.34	178175	1834	1744	1697	1607	1560	1720	1583	255	496	500	1020	1	1	51084642	899	32.59	1.76	03	0.81	54.00	998.00	4795	20240110	-63.30	1637	20241210	7.51	4795	-63.30	20240110	1637	7.51	20241210	4795	-63.30	20240110	1637	7.51	20241210	4.75	N	060310	500	255 억	3240459	N	N	N	N
5	20241210	130544	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1770	116	2	7.01	650205914	375134	51.86	1637	1800	1637	2150	1158	1654	1733.32	6.34	157964	1834	1744	1697	1607	1560	1720	1583	255	496	500	1020	1	1	51084642	904	32.78	1.77	03	0.73	54.00	998.00	4795	20240110	-63.09	1637	20241210	8.12	4795	-63.09	20240110	1637	8.12	20241210	4795	-63.09	20240110	1637	8.12	20241210	4.75	N	060310	500	255 억	3240459	N	N	N	N
6	20241210	120545	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1784	130	2	7.86	566635361	327831	45.32	1637	1800	1637	2150	1158	1654	1728.50	6.34	137968	1834	1744	1697	1607	1560	1720	1583	255	496	500	1020	1	1	51084642	911	33.04	1.79	03	0.64	54.00	998.00	4795	20240110	-62.79	1637	20241210	8.98	4795	-62.79	20240110	1637	8.98	20241210	4795	-62.79	20240110	1637	8.98	20241210	4.75	N	060310	500	255 억	3240459	N	N	N	N
7	20241210	110543	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1789	135	2	8.16	523473517	303605	41.97	1637	1800	1637	2150	1158	1654	1724.26	6.34	136145	1834	1744	1697	1607	1560	1720	1583	255	496	500	1020	1	1	51084642	914	33.13	1.79	03	0.59	54.00	998.00	4795	20240110	-62.69	1637	20241210	9.29	4795	-62.69	20240110	1637	9.29	20241210	4795	-62.69	20240110	1637	9.29	20241210	4.75	N	060310	500	255 억	3240459	N	N	N	N
8	20241210	100544	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1745	91	2	5.50	355966942	208356	28.80	1637	1745	1637	2150	1158	1654	1708.53	6.34	66535	1834	1744	1697	1607	1560	1720	1583	255	496	500	1020	1	1	51084642	891	32.31	1.75	03	0.41	54.00	998.00	4795	20240110	-63.61	1637	20241210	6.60	4795	-63.61	20240110	1637	6.60	20241210	4795	-63.61	20240110	1637	6.60	20241210	4.75	N	060310	500	255 억	3240459	N	N	N	N
9	20241210	090548	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1700	46	2	2.78	86948195	52727	7.29	1637	1700	1637	2150	1158	1654	1649.00	6.34	20251	1834	1744	1697	1607	1560	1720	1583	255	496	500	1020	1	1	51084642	868	31.48	1.70	03	0.10	54.00	998.00	4795	20240110	-64.55	1637	20241210	3.85	4795	-64.55	20240110	1637	3.85	20241210	4795	-64.55	20240110	1637	3.85	20241210	4.75	N	060310	500	255 억	3240459	N	N	N	N
10	20241209	160542	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1654	-166	5	-9.12	1213638239	712418	145.27	1750	1787	1650	2365	1274	1820	1703.83	6.40	-31787	1908	1863	1826	1781	1744	1845	1763	255	545	500	1120	1	1	51084642	845	30.63	1.66	03	1.39	54.00	998.00	4795	20240110	-65.51	1650	20241209	0.24	4795	-65.51	20240110	1650	0.24	20241209	4795	-65.51	20240110	1650	0.24	20241209	4.89	N	060310	500	255 억	3271288	N	N	N	N
11	20241209	150545	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1669	-151	5	-8.30	1116682133	653996	133.36	1750	1787	1650	2365	1274	1820	1707.45	6.40	-25914	1908	1863	1826	1781	1744	1845	1763	255	545	500	1120	1	1	51084642	853	30.91	1.67	03	1.28	54.00	998.00	4795	20240110	-65.19	1650	20241209	1.15	4795	-65.19	20240110	1650	1.15	20241209	4795	-65.19	20240110	1650	1.15	20241209	4.89	N	060310	500	255 억	3271288	N	N	N	N
12	20241209	140544	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1688	-132	5	-7.25	998099857	582951	118.87	1750	1787	1650	2365	1274	1820	1712.12	6.40	-30437	1908	1863	1826	1781	1744	1845	1763	255	545	500	1120	1	1	51084642	862	31.26	1.69	03	1.14	54.00	998.00	4795	20240110	-64.80	1650	20241209	2.30	4795	-64.80	20240110	1650	2.30	20241209	4795	-64.80	20240110	1650	2.30	20241209	4.89	N	060310	500	255 억	3271288	N	N	N	N
13	20241209	130545	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1663	-157	5	-8.63	909179289	530021	108.08	1750	1787	1650	2365	1274	1820	1715.33	6.40	-41691	1908	1863	1826	1781	1744	1845	1763	255	545	500	1120	1	1	51084642	850	30.80	1.67	03	1.04	54.00	998.00	4795	20240110	-65.32	1650	20241209	0.79	4795	-65.32	20240110	1650	0.79	20241209	4795	-65.32	20240110	1650	0.79	20241209	4.89	N	060310	500	255 억	3271288	N	N	N	N
14	20241209	120543	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1715	-105	5	-5.77	714976526	415014	84.63	1750	1787	1693	2365	1274	1820	1722.74	6.40	3073	1908	1863	1826	1781	1744	1845	1763	255	545	500	1120	1	1	51084642	876	31.76	1.72	03	0.81	54.00	998.00	4795	20240110	-64.23	1693	20241209	1.30	4795	-64.23	20240110	1693	1.30	20241209	4795	-64.23	20240110	1693	1.30	20241209	4.89	N	060310	500	255 억	3271288	N	N	N	N
15	20241209	110544	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1709	-111	5	-6.10	599669992	347378	70.84	1750	1787	1707	2365	1274	1820	1726.23	6.40	14042	1908	1863	1826	1781	1744	1845	1763	255	545	500	1120	1	1	51084642	873	31.65	1.71	03	0.68	54.00	998.00	4795	20240110	-64.36	1707	20241209	0.12	4795	-64.36	20240110	1707	0.12	20241209	4795	-64.36	20240110	1707	0.12	20241209	4.89	N	060310	500	255 억	3271288	N	N	N	N
16	20241209	100543	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1729	-91	5	-5.00	357551308	206804	42.17	1750	1787	1718	2365	1274	1820	1728.87	6.40	1757	1908	1863	1826	1781	1744	1845	1763	255	545	500	1120	1	1	51084642	883	32.02	1.73	03	0.40	54.00	998.00	4795	20240110	-63.94	1718	20241209	0.64	4795	-63.94	20240110	1718	0.64	20241209	4795	-63.94	20240110	1718	0.64	20241209	4.89	N	060310	500	255 억	3271288	N	N	N	N
17	20241209	090540	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1735	-85	5	-4.67	72164437	41302	8.42	1750	1787	1719	2365	1274	1820	1746.96	6.40	6509	1908	1863	1826	1781	1744	1845	1763	255	545	500	1120	1	1	51084642	886	32.13	1.74	03	0.08	54.00	998.00	4795	20240110	-63.82	1719	20241209	0.93	4795	-63.82	20240110	1719	0.93	20241209	4795	-63.82	20240110	1719	0.93	20241209	4.89	N	060310	500	255 억	3271288	N	N	N	N
18	20241206	160539	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1820	-42	5	-2.26	887046370	486489	103.25	1850	1871	1789	2420	1304	1862	1823.37	6.37	19192	1941	1901	1876	1836	1811	1889	1824	255	558	500	1150	1	1	51084642	930	33.70	1.82	03	0.95	54.00	998.00	4795	20240110	-62.04	1789	20241206	1.73	4795	-62.04	20240110	1789	1.73	20241206	4795	-62.04	20240110	1789	1.73	20241206	4.87	N	060310	500	255 억	3253018	N	N	N	N
19	20241206	150541	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1850	-12	5	-0.64	828663469	454700	96.50	1850	1871	1789	2420	1304	1862	1822.44	6.37	19424	1941	1901	1876	1836	1811	1889	1824	255	558	500	1150	1	1	51084642	945	34.26	1.85	03	0.89	54.00	998.00	4795	20240110	-61.42	1789	20241206	3.41	4795	-61.42	20240110	1789	3.41	20241206	4795	-61.42	20240110	1789	3.41	20241206	4.87	N	060310	500	255 억	3253018	N	N	N	N
20	20241206	140539	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1800	-62	5	-3.33	711248443	390497	82.88	1850	1871	1789	2420	1304	1862	1821.39	6.37	-13297	1941	1901	1876	1836	1811	1889	1824	255	558	500	1150	1	1	51084642	920	33.33	1.80	03	0.76	54.00	998.00	4795	20240110	-62.46	1789	20241206	0.61	4795	-62.46	20240110	1789	0.61	20241206	4795	-62.46	20240110	1789	0.61	20241206	4.87	N	060310	500	255 억	3253018	N	N	N	N
21	20241206	130540	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1795	-67	5	-3.60	615365959	337153	71.55	1850	1871	1790	2420	1304	1862	1825.18	6.37	-16128	1941	1901	1876	1836	1811	1889	1824	255	558	500	1150	1	1	51084642	917	33.24	1.80	03	0.66	54.00	998.00	4795	20240110	-62.57	1790	20241206	0.28	4795	-62.57	20240110	1790	0.28	20241206	4795	-62.57	20240110	1790	0.28	20241206	4.87	N	060310	500	255 억	3253018	N	N	N	N
22	20241206	120537	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1807	-55	5	-2.95	527768436	288480	61.22	1850	1871	1793	2420	1304	1862	1829.48	6.37	-8826	1941	1901	1876	1836	1811	1889	1824	255	558	500	1150	1	1	51084642	923	33.46	1.81	03	0.56	54.00	998.00	4795	20240110	-62.31	1793	20241206	0.78	4795	-62.31	20240110	1793	0.78	20241206	4795	-62.31	20240110	1793	0.78	20241206	4.87	N	060310	500	255 억	3253018	N	N	N	N
23	20241206	110539	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1818	-44	5	-2.36	399513620	217321	46.12	1850	1871	1801	2420	1304	1862	1838.36	6.37	-22219	1941	1901	1876	1836	1811	1889	1824	255	558	500	1150	1	1	51084642	929	33.67	1.82	03	0.43	54.00	998.00	4795	20240110	-62.09	1801	20241206	0.94	4795	-62.09	20240110	1801	0.94	20241206	4795	-62.09	20240110	1801	0.94	20241206	4.87	N	060310	500	255 억	3253018	N	N	N	N
24	20241206	100536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1835	-27	5	-1.45	235737331	127333	27.02	1850	1871	1830	2420	1304	1862	1851.35	6.37	-22377	1941	1901	1876	1836	1811	1889	1824	255	558	500	1150	1	1	51084642	937	33.98	1.84	03	0.25	54.00	998.00	4795	20240110	-61.73	1820	20241204	0.82	4795	-61.73	20240110	1820	0.82	20241204	4795	-61.73	20240110	1820	0.82	20241204	4.87	N	060310	500	255 억	3253018	N	N	N	N
25	20241206	090539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1859	-3	5	-0.16	71894919	38814	8.24	1850	1863	1848	2420	1304	1862	1852.29	6.37	-14201	1941	1901	1876	1836	1811	1889	1824	255	558	500	1150	1	1	51084642	950	34.43	1.86	03	0.08	54.00	998.00	4795	20240110	-61.23	1820	20241204	2.14	4795	-61.23	20240110	1820	2.14	20241204	4795	-61.23	20240110	1820	2.14	20241204	4.87	N	060310	500	255 억	3253018	N	N	N	N
26	20241205	160530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1862	-28	5	-1.48	873285677	467782	105.31	1888	1916	1851	2455	1323	1890	1866.87	6.47	-51960	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	951	34.48	1.87	03	0.92	54.00	998.00	4795	20240110	-61.17	1820	20241204	2.31	4795	-61.17	20240110	1820	2.31	20241204	4795	-61.17	20240110	1820	2.31	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
27	20241205	150533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1866	-24	5	-1.27	807875039	432582	97.38	1888	1916	1851	2455	1323	1890	1867.56	6.47	-46319	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	953	34.56	1.87	03	0.85	54.00	998.00	4795	20240110	-61.08	1820	20241204	2.53	4795	-61.08	20240110	1820	2.53	20241204	4795	-61.08	20240110	1820	2.53	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
28	20241205	140528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1861	-29	5	-1.53	662533323	354349	79.77	1888	1916	1851	2455	1323	1890	1869.72	6.47	-32405	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	951	34.46	1.86	03	0.69	54.00	998.00	4795	20240110	-61.19	1820	20241204	2.25	4795	-61.19	20240110	1820	2.25	20241204	4795	-61.19	20240110	1820	2.25	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
29	20241205	130531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1863	-27	5	-1.43	567907629	303398	68.30	1888	1916	1851	2455	1323	1890	1871.82	6.47	-32327	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	952	34.50	1.87	03	0.59	54.00	998.00	4795	20240110	-61.15	1820	20241204	2.36	4795	-61.15	20240110	1820	2.36	20241204	4795	-61.15	20240110	1820	2.36	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
30	20241205	120531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1870	-20	5	-1.06	342787427	182691	41.13	1888	1916	1866	2455	1323	1890	1876.32	6.47	904	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	955	34.63	1.87	03	0.36	54.00	998.00	4795	20240110	-61.00	1820	20241204	2.75	4795	-61.00	20240110	1820	2.75	20241204	4795	-61.00	20240110	1820	2.75	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
31	20241205	110531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1878	-12	5	-0.63	262672796	139845	31.48	1888	1916	1868	2455	1323	1890	1878.31	6.47	-4465	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	959	34.78	1.88	03	0.27	54.00	998.00	4795	20240110	-60.83	1820	20241204	3.19	4795	-60.83	20240110	1820	3.19	20241204	4795	-60.83	20240110	1820	3.19	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
32	20241205	100528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1869	-21	5	-1.11	206032799	109613	24.68	1888	1916	1868	2455	1323	1890	1879.64	6.47	-7641	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	955	34.61	1.87	03	0.21	54.00	998.00	4795	20240110	-61.02	1820	20241204	2.69	4795	-61.02	20240110	1820	2.69	20241204	4795	-61.02	20240110	1820	2.69	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
33	20241205	090531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1891	1	2	0.05	50772934	26879	6.05	1888	1916	1888	2455	1323	1890	1888.94	6.47	3481	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	966	35.02	1.89	03	0.05	54.00	998.00	4795	20240110	-60.56	1820	20241204	3.90	4795	-60.56	20240110	1820	3.90	20241204	4795	-60.56	20240110	1820	3.90	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
34	20241204	160522	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1890	-55	5	-2.83	838844947	443114	201.34	1870	1942	1820	2525	1362	1945	1893.07	6.47	-1714	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	965	35.00	1.89	03	0.87	54.00	998.00	4795	20240110	-60.58	1820	20241204	3.85	4795	-60.58	20240110	1820	3.85	20241204	4795	-60.58	20240110	1820	3.85	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
35	20241204	150523	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1904	-41	5	-2.11	830329334	438615	199.30	1870	1942	1820	2525	1362	1945	1893.07	6.47	-853	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	973	35.26	1.91	03	0.86	54.00	998.00	4795	20240110	-60.29	1820	20241204	4.62	4795	-60.29	20240110	1820	4.62	20241204	4795	-60.29	20240110	1820	4.62	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
36	20241204	140522	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1896	-49	5	-2.52	757207369	399858	181.69	1870	1942	1820	2525	1362	1945	1893.69	6.47	3396	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	969	35.11	1.90	03	0.78	54.00	998.00	4795	20240110	-60.46	1820	20241204	4.18	4795	-60.46	20240110	1820	4.18	20241204	4795	-60.46	20240110	1820	4.18	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
37	20241204	130518	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1888	-57	5	-2.93	703500921	371486	168.80	1870	1942	1820	2525	1362	1945	1893.75	6.47	6492	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	964	34.96	1.89	03	0.73	54.00	998.00	4795	20240110	-60.63	1820	20241204	3.74	4795	-60.63	20240110	1820	3.74	20241204	4795	-60.63	20240110	1820	3.74	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
38	20241204	120517	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1898	-47	5	-2.42	670267709	353803	160.76	1870	1942	1820	2525	1362	1945	1894.47	6.47	6364	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	970	35.15	1.90	03	0.69	54.00	998.00	4795	20240110	-60.42	1820	20241204	4.29	4795	-60.42	20240110	1820	4.29	20241204	4795	-60.42	20240110	1820	4.29	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
39	20241204	110513	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1901	-44	5	-2.26	515725957	271910	123.55	1870	1942	1820	2525	1362	1945	1896.68	6.47	9927	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	971	35.20	1.90	03	0.53	54.00	998.00	4795	20240110	-60.35	1820	20241204	4.45	4795	-60.35	20240110	1820	4.45	20241204	4795	-60.35	20240110	1820	4.45	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
40	20241204	100515	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1907	-38	5	-1.95	444941572	234672	106.63	1870	1942	1820	2525	1362	1945	1896.01	6.47	17890	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	974	35.31	1.91	03	0.46	54.00	998.00	4795	20240110	-60.23	1820	20241204	4.78	4795	-60.23	20240110	1820	4.78	20241204	4795	-60.23	20240110	1820	4.78	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
41	20241204	090521	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1820	-125	5	-6.43	145080017	77072	35.02	1870	1928	1820	2525	1362	1945	1882.40	6.47	7212	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	930	33.70	1.82	03	0.15	54.00	998.00	4795	20240110	-62.04	1820	20241204	0.00	4795	-62.04	20240110	1820	0.00	20241204	4795	-62.04	20240110	1820	0.00	20241204	4.97	N	060310	500	255 억	3306692	Y	N	N	N
42	20241203	160543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1945	-6	5	-0.31	426908197	219014	58.99	1930	1961	1930	2535	1366	1951	1949.27	6.48	-3106	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	994	36.02	1.95	03	0.43	54.00	998.00	4795	20240110	-59.44	1860	20240806	4.57	4795	-59.44	20240110	1860	4.57	20240806	4795	-59.44	20240110	1860	4.57	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
43	20241203	150603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1952	1	2	0.05	357771088	183507	49.43	1930	1961	1930	2535	1366	1951	1949.63	6.48	-2906	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	997	36.15	1.96	03	0.36	54.00	998.00	4795	20240110	-59.29	1860	20240806	4.95	4795	-59.29	20240110	1860	4.95	20240806	4795	-59.29	20240110	1860	4.95	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
44	20241203	140550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1951	0	3	0.00	330399989	169473	45.65	1930	1961	1930	2535	1366	1951	1949.57	6.48	-2870	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	997	36.13	1.95	03	0.33	54.00	998.00	4795	20240110	-59.31	1860	20240806	4.89	4795	-59.31	20240110	1860	4.89	20240806	4795	-59.31	20240110	1860	4.89	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
45	20241203	130551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1954	3	2	0.15	286732558	147074	39.61	1930	1961	1930	2535	1366	1951	1949.58	6.48	-3213	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	998	36.19	1.96	03	0.29	54.00	998.00	4795	20240110	-59.25	1860	20240806	5.05	4795	-59.25	20240110	1860	5.05	20240806	4795	-59.25	20240110	1860	5.05	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
46	20241203	120606	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1953	2	2	0.10	253167743	129871	34.98	1930	1961	1930	2535	1366	1951	1949.38	6.48	-3364	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	998	36.17	1.96	03	0.25	54.00	998.00	4795	20240110	-59.27	1860	20240806	5.00	4795	-59.27	20240110	1860	5.00	20240806	4795	-59.27	20240110	1860	5.00	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
47	20241203	110548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1952	1	2	0.05	219741376	112757	30.37	1930	1961	1930	2535	1366	1951	1948.80	6.48	-3282	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	997	36.15	1.96	03	0.22	54.00	998.00	4795	20240110	-59.29	1860	20240806	4.95	4795	-59.29	20240110	1860	4.95	20240806	4795	-59.29	20240110	1860	4.95	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
48	20241203	100537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1954	3	2	0.15	160355512	82296	22.17	1930	1961	1930	2535	1366	1951	1948.52	6.48	-2301	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	998	36.19	1.96	03	0.16	54.00	998.00	4795	20240110	-59.25	1860	20240806	5.05	4795	-59.25	20240110	1860	5.05	20240806	4795	-59.25	20240110	1860	5.05	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
49	20241203	090536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1939	-12	5	-0.62	65224773	33532	9.03	1930	1959	1930	2535	1366	1951	1945.11	6.48	13726	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	991	35.91	1.94	03	0.07	54.00	998.00	4795	20240110	-59.56	1860	20240806	4.25	4795	-59.56	20240110	1860	4.25	20240806	4795	-59.56	20240110	1860	4.25	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
50	20241202	160523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1951	-31	5	-1.56	712554518	362746	173.35	1993	2005	1945	2575	1388	1982	1964.37	6.66	-90351	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	997	36.13	1.95	03	0.71	54.00	998.00	4795	20240110	-59.31	1860	20240806	4.89	4795	-59.31	20240110	1860	4.89	20240806	4795	-59.31	20240110	1860	4.89	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
51	20241202	150558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1960	-22	5	-1.11	643600559	327420	156.47	1993	2005	1945	2575	1388	1982	1965.67	6.66	-73030	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	1001	36.30	1.96	03	0.64	54.00	998.00	4795	20240110	-59.12	1860	20240806	5.38	4795	-59.12	20240110	1860	5.38	20240806	4795	-59.12	20240110	1860	5.38	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
52	20241202	140547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1974	-8	5	-0.40	540999775	275085	131.46	1993	2005	1945	2575	1388	1982	1966.66	6.66	-73268	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	1008	36.56	1.98	03	0.54	54.00	998.00	4795	20240110	-58.83	1860	20240806	6.13	4795	-58.83	20240110	1860	6.13	20240806	4795	-58.83	20240110	1860	6.13	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
53	20241202	130530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1975	-7	5	-0.35	509997690	259350	123.94	1993	2005	1945	2575	1388	1982	1966.45	6.66	-71037	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	1009	36.57	1.98	03	0.51	54.00	998.00	4795	20240110	-58.81	1860	20240806	6.18	4795	-58.81	20240110	1860	6.18	20240806	4795	-58.81	20240110	1860	6.18	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
54	20241202	120553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1976	-6	5	-0.30	483885762	246134	117.62	1993	2005	1945	2575	1388	1982	1965.94	6.66	-69670	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	1009	36.59	1.98	03	0.48	54.00	998.00	4795	20240110	-58.79	1860	20240806	6.24	4795	-58.79	20240110	1860	6.24	20240806	4795	-58.79	20240110	1860	6.24	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
55	20241202	110517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1967	-15	5	-0.76	428774810	218083	104.22	1993	2005	1945	2575	1388	1982	1966.11	6.66	-60878	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	1005	36.43	1.97	03	0.43	54.00	998.00	4795	20240110	-58.98	1860	20240806	5.75	4795	-58.98	20240110	1860	5.75	20240806	4795	-58.98	20240110	1860	5.75	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
56	20241202	100525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1964	-18	5	-0.91	201832539	101943	48.72	1993	2005	1960	2575	1388	1982	1979.86	6.66	-18019	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	1003	36.37	1.97	03	0.20	54.00	998.00	4795	20240110	-59.04	1860	20240806	5.59	4795	-59.04	20240110	1860	5.59	20240806	4795	-59.04	20240110	1860	5.59	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
57	20241202	090521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2000	18	2	0.91	18455767	9253	4.42	1993	2005	1982	2575	1388	1982	1994.57	6.66	4160	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	5	1	51084642	1022	37.04	2.00	03	0.02	54.00	998.00	4795	20240110	-58.29	1860	20240806	7.53	4795	-58.29	20240110	1860	7.53	20240806	4795	-58.29	20240110	1860	7.53	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History