KissMeData/063760/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 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	160550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2025	52	2	2.64	28649261	14344	94.91	1949	2025	1949	2560	1382	1973	1997.30	0.18	1077	2079	2026	1947	1894	1815	1986	1854	47	587	500	1380	5	1	9325130	189	33.20	0.26	12	0.15	61.00	7742.00	3830	20240104	-47.13	1868	20241209	8.40	3830	-47.13	20240104	1868	8.40	20241209	3830	-47.13	20240104	1868	8.40	20241209	0.09	N	063760	500	46 억	17085	N	N	N	N
3	20241210	150552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1995	22	2	1.12	23289916	11689	77.34	1949	2015	1949	2560	1382	1973	1992.46	0.18	1153	2079	2026	1947	1894	1815	1986	1854	47	587	500	1380	1	1	9325130	186	32.70	0.26	12	0.13	61.00	7742.00	3830	20240104	-47.91	1868	20241209	6.80	3830	-47.91	20240104	1868	6.80	20241209	3830	-47.91	20240104	1868	6.80	20241209	0.09	N	063760	500	46 억	17085	N	N	N	N
4	20241210	140552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1995	22	2	1.12	20499509	10292	68.10	1949	2015	1949	2560	1382	1973	1991.79	0.18	1129	2079	2026	1947	1894	1815	1986	1854	47	587	500	1380	1	1	9325130	186	32.70	0.26	12	0.11	61.00	7742.00	3830	20240104	-47.91	1868	20241209	6.80	3830	-47.91	20240104	1868	6.80	20241209	3830	-47.91	20240104	1868	6.80	20241209	0.09	N	063760	500	46 억	17085	N	N	N	N
5	20241210	130550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2010	37	2	1.88	20461550	10273	67.97	1949	2015	1949	2560	1382	1973	1991.78	0.18	1124	2079	2026	1947	1894	1815	1986	1854	47	587	500	1380	5	1	9325130	187	32.95	0.26	12	0.11	61.00	7742.00	3830	20240104	-47.52	1868	20241209	7.60	3830	-47.52	20240104	1868	7.60	20241209	3830	-47.52	20240104	1868	7.60	20241209	0.09	N	063760	500	46 억	17085	N	N	N	N
6	20241210	120551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2010	37	2	1.88	8468265	4263	28.21	1949	2015	1949	2560	1382	1973	1986.46	0.18	492	2079	2026	1947	1894	1815	1986	1854	47	587	500	1380	5	1	9325130	187	32.95	0.26	12	0.05	61.00	7742.00	3830	20240104	-47.52	1868	20241209	7.60	3830	-47.52	20240104	1868	7.60	20241209	3830	-47.52	20240104	1868	7.60	20241209	0.09	N	063760	500	46 억	17085	N	N	N	N
7	20241210	110549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1982	9	2	0.46	6504307	3283	21.72	1949	2015	1949	2560	1382	1973	1981.21	0.18	171	2079	2026	1947	1894	1815	1986	1854	47	587	500	1380	1	1	9325130	185	32.49	0.26	12	0.04	61.00	7742.00	3830	20240104	-48.25	1868	20241209	6.10	3830	-48.25	20240104	1868	6.10	20241209	3830	-48.25	20240104	1868	6.10	20241209	0.09	N	063760	500	46 억	17085	N	N	N	N
8	20241210	100550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1994	21	2	1.06	2184508	1109	7.34	1949	2015	1949	2560	1382	1973	1969.80	0.18	94	2079	2026	1947	1894	1815	1986	1854	47	587	500	1380	1	1	9325130	186	32.69	0.26	12	0.01	61.00	7742.00	3830	20240104	-47.94	1868	20241209	6.75	3830	-47.94	20240104	1868	6.75	20241209	3830	-47.94	20240104	1868	6.75	20241209	0.09	N	063760	500	46 억	17085	N	N	N	N
9	20241210	090554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1999	26	2	1.32	232854	118	0.78	1949	1999	1949	2560	1382	1973	1973.34	0.18	0	2079	2026	1947	1894	1815	1986	1854	47	587	500	1380	1	1	9325130	186	32.77	0.26	12	0.00	61.00	7742.00	3830	20240104	-47.81	1868	20241209	7.01	3830	-47.81	20240104	1868	7.01	20241209	3830	-47.81	20240104	1868	7.01	20241209	0.09	N	063760	500	46 억	17085	N	N	N	N
10	20241209	160548	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1973	-27	5	-1.35	29811293	15103	121.07	2000	2000	1868	2600	1400	2000	1973.87	0.19	-481	2046	2022	2011	1987	1976	2017	1982	47	600	500	1400	1	1	9325130	184	32.34	0.25	12	0.16	61.00	7742.00	3830	20240104	-48.49	1868	20241209	5.62	3830	-48.49	20240104	1868	5.62	20241209	3830	-48.49	20240104	1868	5.62	20241209	0.09	N	063760	500	46 억	17564	N	N	N	N
11	20241209	150551	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1973	-27	5	-1.35	25694322	13007	104.26	2000	2000	1940	2600	1400	2000	1975.42	0.19	-412	2046	2022	2011	1987	1976	2017	1982	47	600	500	1400	1	1	9325130	184	32.34	0.25	12	0.14	61.00	7742.00	3830	20240104	-48.49	1940	20241209	1.70	3830	-48.49	20240104	1940	1.70	20241209	3830	-48.49	20240104	1940	1.70	20241209	0.09	N	063760	500	46 억	17564	N	N	N	N
12	20241209	140550	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1967	-33	5	-1.65	21886210	11069	88.73	2000	2000	1967	2600	1400	2000	1977.25	0.19	-385	2046	2022	2011	1987	1976	2017	1982	47	600	500	1400	1	1	9325130	183	32.25	0.25	12	0.12	61.00	7742.00	3830	20240104	-48.64	1967	20241209	0.00	3830	-48.64	20240104	1967	0.00	20241209	3830	-48.64	20240104	1967	0.00	20241209	0.09	N	063760	500	46 억	17564	N	N	N	N
13	20241209	130551	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1971	-29	5	-1.45	18619212	9410	75.43	2000	2000	1971	2600	1400	2000	1978.66	0.19	-278	2046	2022	2011	1987	1976	2017	1982	47	600	500	1400	1	1	9325130	184	32.31	0.25	12	0.10	61.00	7742.00	3830	20240104	-48.54	1971	20241209	0.00	3830	-48.54	20240104	1971	0.00	20241209	3830	-48.54	20240104	1971	0.00	20241209	0.09	N	063760	500	46 억	17564	N	N	N	N
14	20241209	120549	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1980	-20	5	-1.00	12480022	6300	50.50	2000	2000	1975	2600	1400	2000	1980.96	0.19	83	2046	2022	2011	1987	1976	2017	1982	47	600	500	1400	1	1	9325130	185	32.46	0.26	12	0.07	61.00	7742.00	3830	20240104	-48.30	1975	20241209	0.25	3830	-48.30	20240104	1975	0.25	20241209	3830	-48.30	20240104	1975	0.25	20241209	0.09	N	063760	500	46 억	17564	N	N	N	N
15	20241209	110550	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1975	-25	5	-1.25	11741212	5926	47.50	2000	2000	1975	2600	1400	2000	1981.30	0.19	103	2046	2022	2011	1987	1976	2017	1982	47	600	500	1400	1	1	9325130	184	32.38	0.26	12	0.06	61.00	7742.00	3830	20240104	-48.43	1975	20241209	0.00	3830	-48.43	20240104	1975	0.00	20241209	3830	-48.43	20240104	1975	0.00	20241209	0.09	N	063760	500	46 억	17564	N	N	N	N
16	20241209	100548	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1988	-12	5	-0.60	8543769	4310	34.55	2000	2000	1978	2600	1400	2000	1982.31	0.19	212	2046	2022	2011	1987	1976	2017	1982	47	600	500	1400	1	1	9325130	185	32.59	0.26	12	0.05	61.00	7742.00	3830	20240104	-48.09	1978	20241209	0.51	3830	-48.09	20240104	1978	0.51	20241209	3830	-48.09	20240104	1978	0.51	20241209	0.09	N	063760	500	46 억	17564	N	N	N	N
17	20241209	090546	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1984	-16	5	-0.80	2080959	1047	8.39	2000	2000	1979	2600	1400	2000	1987.54	0.19	-212	2046	2022	2011	1987	1976	2017	1982	47	600	500	1400	1	1	9325130	185	32.52	0.26	12	0.01	61.00	7742.00	3830	20240104	-48.20	1979	20241209	0.25	3830	-48.20	20240104	1979	0.25	20241209	3830	-48.20	20240104	1979	0.25	20241209	0.09	N	063760	500	46 억	17564	N	N	N	N
18	20241206	160544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2000	-10	5	-0.50	24405750	12160	150.46	2010	2035	2000	2610	1410	2010	2006.88	0.19	-227	2037	2023	2011	1997	1985	2017	1991	47	600	500	1400	5	1	9325130	187	32.79	0.26	12	0.13	61.00	7742.00	3945	20231129	-49.30	1999	20241205	0.05	3830	-47.78	20240104	1999	0.05	20241205	3830	-47.78	20240104	1999	0.05	20241205	0.09	N	063760	500	46 억	17791	N	N	N	N
19	20241206	150547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2005	-5	5	-0.25	23911725	11913	147.40	2010	2035	2000	2610	1410	2010	2007.03	0.19	-82	2037	2023	2011	1997	1985	2017	1991	47	600	500	1400	5	1	9325130	187	32.87	0.26	12	0.13	61.00	7742.00	3945	20231129	-49.18	1999	20241205	0.30	3830	-47.65	20240104	1999	0.30	20241205	3830	-47.65	20240104	1999	0.30	20241205	0.09	N	063760	500	46 억	17791	N	N	N	N
20	20241206	140545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2005	-5	5	-0.25	23346315	11631	143.91	2010	2035	2000	2610	1410	2010	2007.08	0.19	-227	2037	2023	2011	1997	1985	2017	1991	47	600	500	1400	5	1	9325130	187	32.87	0.26	12	0.12	61.00	7742.00	3945	20231129	-49.18	1999	20241205	0.30	3830	-47.65	20240104	1999	0.30	20241205	3830	-47.65	20240104	1999	0.30	20241205	0.09	N	063760	500	46 억	17791	N	N	N	N
21	20241206	130546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2005	-5	5	-0.25	19281475	9599	118.77	2010	2035	2000	2610	1410	2010	2008.60	0.19	-187	2037	2023	2011	1997	1985	2017	1991	47	600	500	1400	5	1	9325130	187	32.87	0.26	12	0.10	61.00	7742.00	3945	20231129	-49.18	1999	20241205	0.30	3830	-47.65	20240104	1999	0.30	20241205	3830	-47.65	20240104	1999	0.30	20241205	0.09	N	063760	500	46 억	17791	N	N	N	N
22	20241206	120543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2015	5	2	0.25	15783390	7857	97.22	2010	2035	2000	2610	1410	2010	2008.72	0.19	-160	2037	2023	2011	1997	1985	2017	1991	47	600	500	1400	5	1	9325130	188	33.03	0.26	12	0.08	61.00	7742.00	3945	20231129	-48.92	1999	20241205	0.80	3830	-47.39	20240104	1999	0.80	20241205	3830	-47.39	20240104	1999	0.80	20241205	0.09	N	063760	500	46 억	17791	N	N	N	N
23	20241206	110545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2005	-5	5	-0.25	14149145	7042	87.13	2010	2035	2000	2610	1410	2010	2009.17	0.19	-96	2037	2023	2011	1997	1985	2017	1991	47	600	500	1400	5	1	9325130	187	32.87	0.26	12	0.08	61.00	7742.00	3945	20231129	-49.18	1999	20241205	0.30	3830	-47.65	20240104	1999	0.30	20241205	3830	-47.65	20240104	1999	0.30	20241205	0.09	N	063760	500	46 억	17791	N	N	N	N
24	20241206	100541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2005	-5	5	-0.25	7144510	3547	43.89	2010	2035	2005	2610	1410	2010	2015.25	0.19	-36	2037	2023	2011	1997	1985	2017	1991	47	600	500	1400	5	1	9325130	187	32.87	0.26	12	0.04	61.00	7742.00	3945	20231129	-49.18	1999	20241205	0.30	3830	-47.65	20240104	1999	0.30	20241205	3830	-47.65	20240104	1999	0.30	20241205	0.09	N	063760	500	46 억	17791	N	N	N	N
25	20241206	090545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2010	0	3	0.00	2490385	1238	15.32	2010	2030	2010	2610	1410	2010	2013.62	0.19	-82	2037	2023	2011	1997	1985	2017	1991	47	600	500	1400	5	1	9325130	187	32.95	0.26	12	0.01	61.00	7742.00	3945	20231129	-49.05	1999	20241205	0.55	3830	-47.52	20240104	1999	0.55	20241205	3830	-47.52	20240104	1999	0.55	20241205	0.09	N	063760	500	46 억	17791	N	N	N	N
26	20241205	160536	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2010	-5	5	-0.25	14936435	7432	42.73	2020	2025	1999	2615	1415	2015	2009.75	0.19	67	2065	2040	2020	1995	1975	2030	1985	47	600	500	1410	5	1	9325130	187	32.95	0.26	12	0.08	61.00	7742.00	3945	20231129	-49.05	1999	20241205	0.55	3830	-47.52	20240104	1999	0.55	20241205	3830	-47.52	20240104	1999	0.55	20241205	0.09	N	063760	500	46 억	18078	N	N	N	N
27	20241205	150539	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2015	0	3	0.00	14540335	7234	41.59	2020	2025	2000	2615	1415	2015	2010.00	0.19	67	2065	2040	2020	1995	1975	2030	1985	47	600	500	1410	5	1	9325130	188	33.03	0.26	12	0.08	61.00	7742.00	3945	20231129	-48.92	2000	20241205	0.75	3830	-47.39	20240104	2000	0.75	20241205	3830	-47.39	20240104	2000	0.75	20241205	0.09	N	063760	500	46 억	18078	N	N	N	N
28	20241205	140534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2020	5	2	0.25	8508115	4227	24.30	2020	2025	2005	2615	1415	2015	2012.80	0.19	-285	2065	2040	2020	1995	1975	2030	1985	47	600	500	1410	5	1	9325130	188	33.11	0.26	12	0.05	61.00	7742.00	3945	20231129	-48.80	2000	20241120	1.00	3830	-47.26	20240104	2000	1.00	20241120	3830	-47.26	20240104	2000	1.00	20241120	0.09	N	063760	500	46 억	18078	N	N	N	N
29	20241205	130536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2020	5	2	0.25	7488280	3721	21.39	2020	2025	2005	2615	1415	2015	2012.44	0.19	-285	2065	2040	2020	1995	1975	2030	1985	47	600	500	1410	5	1	9325130	188	33.11	0.26	12	0.04	61.00	7742.00	3945	20231129	-48.80	2000	20241120	1.00	3830	-47.26	20240104	2000	1.00	20241120	3830	-47.26	20240104	2000	1.00	20241120	0.09	N	063760	500	46 억	18078	N	N	N	N
30	20241205	120537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2020	5	2	0.25	7336780	3646	20.96	2020	2025	2005	2615	1415	2015	2012.28	0.19	-285	2065	2040	2020	1995	1975	2030	1985	47	600	500	1410	5	1	9325130	188	33.11	0.26	12	0.04	61.00	7742.00	3945	20231129	-48.80	2000	20241120	1.00	3830	-47.26	20240104	2000	1.00	20241120	3830	-47.26	20240104	2000	1.00	20241120	0.09	N	063760	500	46 억	18078	N	N	N	N
31	20241205	110536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2005	-10	5	-0.50	7128245	3542	20.37	2020	2025	2005	2615	1415	2015	2012.49	0.19	-284	2065	2040	2020	1995	1975	2030	1985	47	600	500	1410	5	1	9325130	187	32.87	0.26	12	0.04	61.00	7742.00	3945	20231129	-49.18	2000	20241120	0.25	3830	-47.65	20240104	2000	0.25	20241120	3830	-47.65	20240104	2000	0.25	20241120	0.09	N	063760	500	46 억	18078	N	N	N	N
32	20241205	100533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2005	-10	5	-0.50	6720855	3339	19.20	2020	2025	2005	2615	1415	2015	2012.83	0.19	-284	2065	2040	2020	1995	1975	2030	1985	47	600	500	1410	5	1	9325130	187	32.87	0.26	12	0.04	61.00	7742.00	3945	20231129	-49.18	2000	20241120	0.25	3830	-47.65	20240104	2000	0.25	20241120	3830	-47.65	20240104	2000	0.25	20241120	0.09	N	063760	500	46 억	18078	N	N	N	N
33	20241205	090537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2015	0	3	0.00	1115545	553	3.18	2020	2020	2015	2615	1415	2015	2017.26	0.19	-35	2065	2040	2020	1995	1975	2030	1985	47	600	500	1410	5	1	9325130	188	33.03	0.26	12	0.01	61.00	7742.00	3945	20231129	-48.92	2000	20241120	0.75	3830	-47.39	20240104	2000	0.75	20241120	3830	-47.39	20240104	2000	0.75	20241120	0.09	N	063760	500	46 억	18078	N	N	N	N
34	20241204	160528	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2015	-25	5	-1.23	35051515	17392	314.22	2030	2045	2000	2650	1430	2040	2015.38	0.20	-637	2090	2065	2035	2010	1980	2077	2022	47	610	500	1420	5	1	9325130	188	33.03	0.26	12	0.19	61.00	7742.00	3945	20231129	-48.92	2000	20241204	0.75	3830	-47.39	20240104	2000	0.75	20241204	3830	-47.39	20240104	2000	0.75	20241204	0.09	N	063760	500	46 억	18715	N	N	N	N
35	20241204	150529	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2015	-25	5	-1.23	33887700	16817	303.83	2030	2045	2000	2650	1430	2040	2015.08	0.20	-461	2090	2065	2035	2010	1980	2077	2022	47	610	500	1420	5	1	9325130	188	33.03	0.26	12	0.18	61.00	7742.00	3945	20231129	-48.92	2000	20241204	0.75	3830	-47.39	20240104	2000	0.75	20241204	3830	-47.39	20240104	2000	0.75	20241204	0.09	N	063760	500	46 억	18715	N	N	N	N
36	20241204	140528	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2015	-25	5	-1.23	31609690	15683	283.34	2030	2045	2000	2650	1430	2040	2015.53	0.20	-423	2090	2065	2035	2010	1980	2077	2022	47	610	500	1420	5	1	9325130	188	33.03	0.26	12	0.17	61.00	7742.00	3945	20231129	-48.92	2000	20241204	0.75	3830	-47.39	20240104	2000	0.75	20241204	3830	-47.39	20240104	2000	0.75	20241204	0.09	N	063760	500	46 억	18715	N	N	N	N
37	20241204	130524	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2020	-20	5	-0.98	30556245	15160	273.89	2030	2045	2000	2650	1430	2040	2015.58	0.20	-411	2090	2065	2035	2010	1980	2077	2022	47	610	500	1420	5	1	9325130	188	33.11	0.26	12	0.16	61.00	7742.00	3945	20231129	-48.80	2000	20241204	1.00	3830	-47.26	20240104	2000	1.00	20241204	3830	-47.26	20240104	2000	1.00	20241204	0.09	N	063760	500	46 억	18715	N	N	N	N
38	20241204	120523	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2005	-35	5	-1.72	29398100	14584	263.49	2030	2045	2000	2650	1430	2040	2015.77	0.20	-353	2090	2065	2035	2010	1980	2077	2022	47	610	500	1420	5	1	9325130	187	32.87	0.26	12	0.16	61.00	7742.00	3945	20231129	-49.18	2000	20241204	0.25	3830	-47.65	20240104	2000	0.25	20241204	3830	-47.65	20240104	2000	0.25	20241204	0.09	N	063760	500	46 억	18715	N	N	N	N
39	20241204	110519	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2020	-20	5	-0.98	28621660	14196	256.48	2030	2045	2000	2650	1430	2040	2016.17	0.20	-373	2090	2065	2035	2010	1980	2077	2022	47	610	500	1420	5	1	9325130	188	33.11	0.26	12	0.15	61.00	7742.00	3945	20231129	-48.80	2000	20241204	1.00	3830	-47.26	20240104	2000	1.00	20241204	3830	-47.26	20240104	2000	1.00	20241204	0.09	N	063760	500	46 억	18715	N	N	N	N
40	20241204	100521	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2000	-40	5	-1.96	21381710	10609	191.67	2030	2040	2000	2650	1430	2040	2015.42	0.20	-300	2090	2065	2035	2010	1980	2077	2022	47	610	500	1420	5	1	9325130	187	32.79	0.26	12	0.11	61.00	7742.00	3945	20231129	-49.30	2000	20241204	0.00	3830	-47.78	20240104	2000	0.00	20241204	3830	-47.78	20240104	2000	0.00	20241204	0.09	N	063760	500	46 억	18715	N	N	N	N
41	20241204	090527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2040	0	3	0.00	2296850	1127	20.36	2030	2040	2030	2650	1430	2040	2038.01	0.20	-1	2090	2065	2035	2010	1980	2077	2022	47	610	500	1420	5	1	9325130	190	33.44	0.26	12	0.01	61.00	7742.00	3945	20231129	-48.29	2000	20241120	2.00	3830	-46.74	20240104	2000	2.00	20241120	3830	-46.74	20240104	2000	2.00	20241120	0.09	N	063760	500	46 억	18715	N	N	N	N
42	20241203	160550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2040	20	2	0.99	11190825	5535	22.52	2020	2060	2005	2625	1415	2020	2021.83	0.20	179	2103	2061	2038	1996	1973	2082	2017	47	605	500	1410	5	1	9325130	190	33.44	0.26	12	0.06	61.00	7742.00	3945	20231129	-48.29	2000	20241120	2.00	3830	-46.74	20240104	2000	2.00	20241120	3830	-46.74	20240104	2000	2.00	20241120	0.09	N	063760	500	46 억	18536	N	N	N	N
43	20241203	150609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2040	20	2	0.99	10244425	5068	20.62	2020	2060	2005	2625	1415	2020	2021.39	0.20	187	2103	2061	2038	1996	1973	2082	2017	47	605	500	1410	5	1	9325130	190	33.44	0.26	12	0.05	61.00	7742.00	3945	20231129	-48.29	2000	20241120	2.00	3830	-46.74	20240104	2000	2.00	20241120	3830	-46.74	20240104	2000	2.00	20241120	0.09	N	063760	500	46 억	18536	N	N	N	N
44	20241203	140556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2040	20	2	0.99	10181185	5037	20.49	2020	2060	2005	2625	1415	2020	2021.28	0.20	187	2103	2061	2038	1996	1973	2082	2017	47	605	500	1410	5	1	9325130	190	33.44	0.26	12	0.05	61.00	7742.00	3945	20231129	-48.29	2000	20241120	2.00	3830	-46.74	20240104	2000	2.00	20241120	3830	-46.74	20240104	2000	2.00	20241120	0.09	N	063760	500	46 억	18536	N	N	N	N
45	20241203	130558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2040	20	2	0.99	9572360	4738	19.28	2020	2060	2005	2625	1415	2020	2020.34	0.20	166	2103	2061	2038	1996	1973	2082	2017	47	605	500	1410	5	1	9325130	190	33.44	0.26	12	0.05	61.00	7742.00	3945	20231129	-48.29	2000	20241120	2.00	3830	-46.74	20240104	2000	2.00	20241120	3830	-46.74	20240104	2000	2.00	20241120	0.09	N	063760	500	46 억	18536	N	N	N	N
46	20241203	120612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2020	0	3	0.00	8705555	4312	17.54	2020	2060	2005	2625	1415	2020	2018.91	0.20	219	2103	2061	2038	1996	1973	2082	2017	47	605	500	1410	5	1	9325130	188	33.11	0.26	12	0.05	61.00	7742.00	3945	20231129	-48.80	2000	20241120	1.00	3830	-47.26	20240104	2000	1.00	20241120	3830	-47.26	20240104	2000	1.00	20241120	0.09	N	063760	500	46 억	18536	N	N	N	N
47	20241203	110554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2015	-5	5	-0.25	6982215	3458	14.07	2020	2060	2005	2625	1415	2020	2019.15	0.20	127	2103	2061	2038	1996	1973	2082	2017	47	605	500	1410	5	1	9325130	188	33.03	0.26	12	0.04	61.00	7742.00	3945	20231129	-48.92	2000	20241120	0.75	3830	-47.39	20240104	2000	0.75	20241120	3830	-47.39	20240104	2000	0.75	20241120	0.09	N	063760	500	46 억	18536	N	N	N	N
48	20241203	100543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2020	0	3	0.00	6494190	3216	13.09	2020	2060	2005	2625	1415	2020	2019.34	0.20	116	2103	2061	2038	1996	1973	2082	2017	47	605	500	1410	5	1	9325130	188	33.11	0.26	12	0.03	61.00	7742.00	3945	20231129	-48.80	2000	20241120	1.00	3830	-47.26	20240104	2000	1.00	20241120	3830	-47.26	20240104	2000	1.00	20241120	0.09	N	063760	500	46 억	18536	N	N	N	N
49	20241203	090542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2025	5	2	0.25	2196190	1087	4.42	2020	2025	2020	2625	1415	2020	2020.41	0.20	57	2103	2061	2038	1996	1973	2082	2017	47	605	500	1410	5	1	9325130	189	33.20	0.26	12	0.01	61.00	7742.00	3945	20231129	-48.67	2000	20241120	1.25	3830	-47.13	20240104	2000	1.25	20241120	3830	-47.13	20240104	2000	1.25	20241120	0.09	N	063760	500	46 억	18536	N	N	N	N
50	20241202	160529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2020	5	2	0.25	49974885	24569	127.10	2015	2080	2015	2615	1415	2015	2034.06	0.21	-1187	2191	2102	2056	1967	1921	2080	1945	47	600	500	1410	5	1	9325130	188	33.11	0.26	12	0.26	61.00	7742.00	3945	20231129	-48.80	2000	20241120	1.00	3830	-47.26	20240104	2000	1.00	20241120	3830	-47.26	20240104	2000	1.00	20241120	0.17	N	063760	500	46 억	19723	N	N	N	N
51	20241202	150605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2035	20	2	0.99	47457465	23326	120.67	2015	2080	2015	2615	1415	2015	2034.53	0.21	-1025	2191	2102	2056	1967	1921	2080	1945	47	600	500	1410	5	1	9325130	190	33.36	0.26	12	0.25	61.00	7742.00	3945	20231129	-48.42	2000	20241120	1.75	3830	-46.87	20240104	2000	1.75	20241120	3830	-46.87	20240104	2000	1.75	20241120	0.17	N	063760	500	46 억	19723	N	N	N	N
52	20241202	140554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2040	25	2	1.24	46032335	22624	117.04	2015	2080	2015	2615	1415	2015	2034.67	0.21	-1023	2191	2102	2056	1967	1921	2080	1945	47	600	500	1410	5	1	9325130	190	33.44	0.26	12	0.24	61.00	7742.00	3945	20231129	-48.29	2000	20241120	2.00	3830	-46.74	20240104	2000	2.00	20241120	3830	-46.74	20240104	2000	2.00	20241120	0.17	N	063760	500	46 억	19723	N	N	N	N
53	20241202	130536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2025	10	2	0.50	43924635	21584	111.66	2015	2080	2015	2615	1415	2015	2035.06	0.21	-1342	2191	2102	2056	1967	1921	2080	1945	47	600	500	1410	5	1	9325130	189	33.20	0.26	12	0.23	61.00	7742.00	3945	20231129	-48.67	2000	20241120	1.25	3830	-47.13	20240104	2000	1.25	20241120	3830	-47.13	20240104	2000	1.25	20241120	0.17	N	063760	500	46 억	19723	N	N	N	N
54	20241202	120601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2025	10	2	0.50	22713950	11177	57.82	2015	2080	2015	2615	1415	2015	2032.20	0.21	-1219	2191	2102	2056	1967	1921	2080	1945	47	600	500	1410	5	1	9325130	189	33.20	0.26	12	0.12	61.00	7742.00	3945	20231129	-48.67	2000	20241120	1.25	3830	-47.13	20240104	2000	1.25	20241120	3830	-47.13	20240104	2000	1.25	20241120	0.17	N	063760	500	46 억	19723	N	N	N	N
55	20241202	110523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2030	15	2	0.74	21754790	10701	55.36	2015	2080	2015	2615	1415	2015	2032.97	0.21	-1219	2191	2102	2056	1967	1921	2080	1945	47	600	500	1410	5	1	9325130	189	33.28	0.26	12	0.11	61.00	7742.00	3945	20231129	-48.54	2000	20241120	1.50	3830	-47.00	20240104	2000	1.50	20241120	3830	-47.00	20240104	2000	1.50	20241120	0.17	N	063760	500	46 억	19723	N	N	N	N
56	20241202	100531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2015	0	3	0.00	21383545	10517	54.41	2015	2080	2015	2615	1415	2015	2033.24	0.21	-1218	2191	2102	2056	1967	1921	2080	1945	47	600	500	1410	5	1	9325130	188	33.03	0.26	12	0.11	61.00	7742.00	3945	20231129	-48.92	2000	20241120	0.75	3830	-47.39	20240104	2000	0.75	20241120	3830	-47.39	20240104	2000	0.75	20241120	0.17	N	063760	500	46 억	19723	N	N	N	N
57	20241202	090526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2020	5	2	0.25	8690675	4312	22.31	2015	2045	2015	2615	1415	2015	2015.46	0.21	5	2191	2102	2056	1967	1921	2080	1945	47	600	500	1410	5	1	9325130	188	33.11	0.26	12	0.05	61.00	7742.00	3945	20231129	-48.80	2000	20241120	1.00	3830	-47.26	20240104	2000	1.00	20241120	3830	-47.26	20240104	2000	1.00	20241120	0.17	N	063760	500	46 억	19723	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History