KissMeData/105840/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160743	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6100	280	2	4.81	1295971860	215824	53.33	5710	6130	5710	7560	4080	5820	6004.30	1.91	55259	6520	6170	5900	5550	5280	6035	5415	102	1740	500	4190	10	1	20323614	1240	10.63	0.73	12	1.06	574.00	8378.00	11200	20240527	-45.54	5630	20241209	8.35	11200	-45.54	20240527	5630	8.35	20241209	11200	-45.54	20240527	5630	8.35	20241209	5.34	N	105840	500	101 억	387267	N	N	837	N	N
3	20241210	150743	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6110	290	2	4.98	1245799170	207603	51.30	5710	6130	5710	7560	4080	5820	6000.88	1.91	54273	6520	6170	5900	5550	5280	6035	5415	102	1740	500	4190	10	1	20323614	1242	10.64	0.73	12	1.02	574.00	8378.00	11200	20240527	-45.45	5630	20241209	8.53	11200	-45.45	20240527	5630	8.53	20241209	11200	-45.45	20240527	5630	8.53	20241209	5.34	N	105840	500	101 억	387267	N	N	1188	N	N
4	20241210	140744	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6050	230	2	3.95	1044081920	174562	43.13	5710	6130	5710	7560	4080	5820	5981.16	1.91	59717	6520	6170	5900	5550	5280	6035	5415	102	1740	500	4190	10	1	20323614	1230	10.54	0.72	12	0.86	574.00	8378.00	11200	20240527	-45.98	5630	20241209	7.46	11200	-45.98	20240527	5630	7.46	20241209	11200	-45.98	20240527	5630	7.46	20241209	5.34	N	105840	500	101 억	387267	N	N	1188	N	N
5	20241210	130743	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6030	210	2	3.61	961847730	160924	39.76	5710	6130	5710	7560	4080	5820	5977.04	1.91	56509	6520	6170	5900	5550	5280	6035	5415	102	1740	500	4190	10	1	20323614	1226	10.51	0.72	12	0.79	574.00	8378.00	11200	20240527	-46.16	5630	20241209	7.10	11200	-46.16	20240527	5630	7.10	20241209	11200	-46.16	20240527	5630	7.10	20241209	5.34	N	105840	500	101 억	387267	N	N	1188	N	N
6	20241210	120743	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6060	240	2	4.12	856237510	143350	35.42	5710	6130	5710	7560	4080	5820	5973.06	1.91	52850	6520	6170	5900	5550	5280	6035	5415	102	1740	500	4190	10	1	20323614	1232	10.56	0.72	12	0.71	574.00	8378.00	11200	20240527	-45.89	5630	20241209	7.64	11200	-45.89	20240527	5630	7.64	20241209	11200	-45.89	20240527	5630	7.64	20241209	5.34	N	105840	500	101 억	387267	N	N	1188	N	N
7	20241210	110742	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6090	270	2	4.64	735783910	123480	30.51	5710	6130	5710	7560	4080	5820	5958.74	1.91	48593	6520	6170	5900	5550	5280	6035	5415	102	1740	500	4190	10	1	20323614	1238	10.61	0.73	12	0.61	574.00	8378.00	11200	20240527	-45.62	5630	20241209	8.17	11200	-45.62	20240527	5630	8.17	20241209	11200	-45.62	20240527	5630	8.17	20241209	5.34	N	105840	500	101 억	387267	N	N	1188	N	N
8	20241210	100743	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6050	230	2	3.95	576814030	97358	24.06	5710	6050	5710	7560	4080	5820	5924.68	1.91	48400	6520	6170	5900	5550	5280	6035	5415	102	1740	500	4190	10	1	20323614	1230	10.54	0.72	12	0.48	574.00	8378.00	11200	20240527	-45.98	5630	20241209	7.46	11200	-45.98	20240527	5630	7.46	20241209	11200	-45.98	20240527	5630	7.46	20241209	5.34	N	105840	500	101 억	387267	N	N	1188	N	N
9	20241210	090748	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	5970	150	2	2.58	218394950	37560	9.28	5710	5990	5710	7560	4080	5820	5814.56	1.91	16628	6520	6170	5900	5550	5280	6035	5415	102	1740	500	4190	10	1	20323614	1213	10.40	0.71	12	0.18	574.00	8378.00	11200	20240527	-46.70	5630	20241209	6.04	11200	-46.70	20240527	5630	6.04	20241209	11200	-46.70	20240527	5630	6.04	20241209	5.34	N	105840	500	101 억	387267	N	N	1188	N	N
10	20241209	160740	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	5820	-590	5	-9.20	2371899340	401498	114.50	6250	6250	5630	8330	4490	6410	5907.38	1.74	34113	7043	6726	6463	6146	5883	6595	6015	102	1920	500	4610	10	1	20323614	1183	10.14	0.69	12	1.98	574.00	8378.00	11200	20240527	-48.04	5630	20241209	3.37	11200	-48.04	20240527	5630	3.37	20241209	11200	-48.04	20240527	5630	3.37	20241209	5.46	N	105840	500	101 억	353921	N	N	1188	N	N
11	20241209	150740	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	5760	-650	5	-10.14	2299501860	389020	110.94	6250	6250	5630	8330	4490	6410	5910.55	1.74	28962	7043	6726	6463	6146	5883	6595	6015	102	1920	500	4610	10	1	20323614	1171	10.03	0.69	12	1.91	574.00	8378.00	11200	20240527	-48.57	5630	20241209	2.31	11200	-48.57	20240527	5630	2.31	20241209	11200	-48.57	20240527	5630	2.31	20241209	5.46	N	105840	500	101 억	353921	N	N	369	N	N
12	20241209	140742	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	5910	-500	5	-7.80	1691883010	283546	80.86	6250	6250	5870	8330	4490	6410	5966.32	1.74	-6564	7043	6726	6463	6146	5883	6595	6015	102	1920	500	4610	10	1	20323614	1201	10.30	0.71	12	1.40	574.00	8378.00	11200	20240527	-47.23	5870	20241209	0.68	11200	-47.23	20240527	5870	0.68	20241209	11200	-47.23	20240527	5870	0.68	20241209	5.46	N	105840	500	101 억	353921	N	N	369	N	N
13	20241209	130744	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	5920	-490	5	-7.64	1433005420	239662	68.34	6250	6250	5890	8330	4490	6410	5978.64	1.74	-23220	7043	6726	6463	6146	5883	6595	6015	102	1920	500	4610	10	1	20323614	1203	10.31	0.71	12	1.18	574.00	8378.00	11200	20240527	-47.14	5890	20241209	0.51	11200	-47.14	20240527	5890	0.51	20241209	11200	-47.14	20240527	5890	0.51	20241209	5.46	N	105840	500	101 억	353921	N	N	369	N	N
14	20241209	120740	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	5950	-460	5	-7.18	1159501120	193452	55.17	6250	6250	5930	8330	4490	6410	5992.97	1.74	-8207	7043	6726	6463	6146	5883	6595	6015	102	1920	500	4610	10	1	20323614	1209	10.37	0.71	12	0.95	574.00	8378.00	11200	20240527	-46.88	5930	20241209	0.34	11200	-46.88	20240527	5930	0.34	20241209	11200	-46.88	20240527	5930	0.34	20241209	5.46	N	105840	500	101 억	353921	N	N	369	N	N
15	20241209	110742	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	5990	-420	5	-6.55	1020657000	170197	48.54	6250	6250	5930	8330	4490	6410	5996.05	1.74	-5571	7043	6726	6463	6146	5883	6595	6015	102	1920	500	4610	10	1	20323614	1217	10.44	0.71	12	0.84	574.00	8378.00	11200	20240527	-46.52	5930	20241209	1.01	11200	-46.52	20240527	5930	1.01	20241209	11200	-46.52	20240527	5930	1.01	20241209	5.46	N	105840	500	101 억	353921	N	N	369	N	N
16	20241209	100740	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	5990	-420	5	-6.55	721864170	120045	34.23	6250	6250	5930	8330	4490	6410	6012.10	1.74	-10657	7043	6726	6463	6146	5883	6595	6015	102	1920	500	4610	10	1	20323614	1217	10.44	0.71	12	0.59	574.00	8378.00	11200	20240527	-46.52	5930	20241209	1.01	11200	-46.52	20240527	5930	1.01	20241209	11200	-46.52	20240527	5930	1.01	20241209	5.46	N	105840	500	101 억	353921	N	N	369	N	N
17	20241209	090736	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6010	-400	5	-6.24	183182340	30030	8.56	6250	6250	6010	8330	4490	6410	6096.26	1.74	1481	7043	6726	6463	6146	5883	6595	6015	102	1920	500	4610	10	1	20323614	1221	10.47	0.72	12	0.15	574.00	8378.00	11200	20240527	-46.34	6010	20241209	0.00	11200	-46.34	20240527	6010	0.00	20241209	11200	-46.34	20240527	6010	0.00	20241209	5.46	N	105840	500	101 억	353921	N	N	369	N	N
18	20241206	160734	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6410	-250	5	-3.75	2206669540	344127	155.27	6660	6780	6200	8650	4670	6660	6412.37	1.41	65365	7080	6870	6760	6550	6440	6815	6495	102	1990	500	4790	10	1	20323614	1303	11.17	0.77	12	1.69	574.00	8378.00	11200	20240527	-42.77	6200	20241206	3.39	11200	-42.77	20240527	6200	3.39	20241206	11200	-42.77	20240527	6200	3.39	20241206	5.42	N	105840	500	101 억	286031	N	N	369	N	N
19	20241206	150738	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6460	-200	5	-3.00	2151524180	335529	151.39	6660	6780	6200	8650	4670	6660	6412.33	1.41	65197	7080	6870	6760	6550	6440	6815	6495	102	1990	500	4790	10	1	20323614	1313	11.25	0.77	12	1.65	574.00	8378.00	11200	20240527	-42.32	6200	20241206	4.19	11200	-42.32	20240527	6200	4.19	20241206	11200	-42.32	20240527	6200	4.19	20241206	5.42	N	105840	500	101 억	286031	N	N	613	N	N
20	20241206	140736	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6400	-260	5	-3.90	2003744220	312464	140.99	6660	6780	6200	8650	4670	6660	6412.72	1.41	60658	7080	6870	6760	6550	6440	6815	6495	102	1990	500	4790	10	1	20323614	1301	11.15	0.76	12	1.54	574.00	8378.00	11200	20240527	-42.86	6200	20241206	3.23	11200	-42.86	20240527	6200	3.23	20241206	11200	-42.86	20240527	6200	3.23	20241206	5.42	N	105840	500	101 억	286031	N	N	613	N	N
21	20241206	130736	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6340	-320	5	-4.80	1782026300	277625	125.27	6660	6780	6200	8650	4670	6660	6418.83	1.41	45763	7080	6870	6760	6550	6440	6815	6495	102	1990	500	4790	10	1	20323614	1289	11.05	0.76	12	1.37	574.00	8378.00	11200	20240527	-43.39	6200	20241206	2.26	11200	-43.39	20240527	6200	2.26	20241206	11200	-43.39	20240527	6200	2.26	20241206	5.42	N	105840	500	101 억	286031	N	N	613	N	N
22	20241206	120733	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6400	-260	5	-3.90	1643210200	255846	115.44	6660	6780	6200	8650	4670	6660	6422.65	1.41	41198	7080	6870	6760	6550	6440	6815	6495	102	1990	500	4790	10	1	20323614	1301	11.15	0.76	12	1.26	574.00	8378.00	11200	20240527	-42.86	6200	20241206	3.23	11200	-42.86	20240527	6200	3.23	20241206	11200	-42.86	20240527	6200	3.23	20241206	5.42	N	105840	500	101 억	286031	N	N	613	N	N
23	20241206	110732	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6330	-330	5	-4.95	1429262270	222309	100.31	6660	6780	6200	8650	4670	6660	6429.17	1.41	32830	7080	6870	6760	6550	6440	6815	6495	102	1990	500	4790	10	1	20323614	1286	11.03	0.76	12	1.09	574.00	8378.00	11200	20240527	-43.48	6200	20241206	2.10	11200	-43.48	20240527	6200	2.10	20241206	11200	-43.48	20240527	6200	2.10	20241206	5.42	N	105840	500	101 억	286031	N	N	613	N	N
24	20241206	100730	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6450	-210	5	-3.15	700306540	107228	48.38	6660	6780	6400	8650	4670	6660	6531.00	1.41	21289	7080	6870	6760	6550	6440	6815	6495	102	1990	500	4790	10	1	20323614	1311	11.24	0.77	12	0.53	574.00	8378.00	11200	20240527	-42.41	6400	20241206	0.78	11200	-42.41	20240527	6400	0.78	20241206	11200	-42.41	20240527	6400	0.78	20241206	5.42	N	105840	500	101 억	286031	N	N	613	N	N
25	20241206	090736	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6660	0	3	0.00	142381570	21374	9.64	6660	6780	6610	8650	4670	6660	6661.44	1.41	2928	7080	6870	6760	6550	6440	6815	6495	102	1990	500	4790	10	1	20323614	1354	11.60	0.79	12	0.11	574.00	8378.00	11200	20240527	-40.54	6610	20241206	0.76	11200	-40.54	20240527	6610	0.76	20241206	11200	-40.54	20240527	6610	0.76	20241206	5.42	N	105840	500	101 억	286031	N	N	613	N	N
26	20241205	160722	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6660	-210	5	-3.06	1488075980	219405	29.48	6930	6970	6650	8930	4810	6870	6783.33	1.40	-1790	7996	7432	7096	6532	6196	7265	6365	102	2060	500	4940	10	1	20323614	1354	11.60	0.79	12	1.08	574.00	8378.00	11200	20240527	-40.54	6650	20241205	0.15	11200	-40.54	20240527	6650	0.15	20241205	11200	-40.54	20240527	6650	0.15	20241205	5.51	N	105840	500	101 억	284669	N	N	613	N	N
27	20241205	150727	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6690	-180	5	-2.62	1329129780	195564	26.28	6930	6970	6670	8930	4810	6870	6796.39	1.40	-4762	7996	7432	7096	6532	6196	7265	6365	102	2060	500	4940	10	1	20323614	1360	11.66	0.80	12	0.96	574.00	8378.00	11200	20240527	-40.27	6670	20241205	0.30	11200	-40.27	20240527	6670	0.30	20241205	11200	-40.27	20240527	6670	0.30	20241205	5.51	N	105840	500	101 억	284669	N	N	2289	N	N
28	20241205	140714	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6840	-30	5	-0.44	1058161950	155268	20.87	6930	6970	6670	8930	4810	6870	6815.07	1.40	-1072	7996	7432	7096	6532	6196	7265	6365	102	2060	500	4940	10	1	20323614	1390	11.92	0.82	12	0.76	574.00	8378.00	11200	20240527	-38.93	6670	20241205	2.55	11200	-38.93	20240527	6670	2.55	20241205	11200	-38.93	20240527	6670	2.55	20241205	5.51	N	105840	500	101 억	284669	N	N	2289	N	N
29	20241205	130723	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6810	-60	5	-0.87	985595790	144587	19.43	6930	6970	6670	8930	4810	6870	6816.63	1.40	-1151	7996	7432	7096	6532	6196	7265	6365	102	2060	500	4940	10	1	20323614	1384	11.86	0.81	12	0.71	574.00	8378.00	11200	20240527	-39.20	6670	20241205	2.10	11200	-39.20	20240527	6670	2.10	20241205	11200	-39.20	20240527	6670	2.10	20241205	5.51	N	105840	500	101 억	284669	N	N	2289	N	N
30	20241205	120723	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6860	-10	5	-0.15	867208720	127232	17.10	6930	6970	6670	8930	4810	6870	6815.96	1.40	-1	7996	7432	7096	6532	6196	7265	6365	102	2060	500	4940	10	1	20323614	1394	11.95	0.82	12	0.63	574.00	8378.00	11200	20240527	-38.75	6670	20241205	2.85	11200	-38.75	20240527	6670	2.85	20241205	11200	-38.75	20240527	6670	2.85	20241205	5.51	N	105840	500	101 억	284669	N	N	2289	N	N
31	20241205	110722	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6860	-10	5	-0.15	817501090	119991	16.12	6930	6970	6670	8930	4810	6870	6813.02	1.40	-617	7996	7432	7096	6532	6196	7265	6365	102	2060	500	4940	10	1	20323614	1394	11.95	0.82	12	0.59	574.00	8378.00	11200	20240527	-38.75	6670	20241205	2.85	11200	-38.75	20240527	6670	2.85	20241205	11200	-38.75	20240527	6670	2.85	20241205	5.51	N	105840	500	101 억	284669	N	N	2289	N	N
32	20241205	100719	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6820	-50	5	-0.73	628024630	92461	12.43	6930	6970	6670	8930	4810	6870	6792.32	1.40	-4007	7996	7432	7096	6532	6196	7265	6365	102	2060	500	4940	10	1	20323614	1386	11.88	0.81	12	0.45	574.00	8378.00	11200	20240527	-39.11	6670	20241205	2.25	11200	-39.11	20240527	6670	2.25	20241205	11200	-39.11	20240527	6670	2.25	20241205	5.51	N	105840	500	101 억	284669	N	N	2289	N	N
33	20241205	090725	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	6880	10	2	0.15	160689750	23244	3.12	6930	6970	6870	8930	4810	6870	6913.17	1.40	-13427	7996	7432	7096	6532	6196	7265	6365	102	2060	500	4940	10	1	20323614	1398	11.99	0.82	12	0.11	574.00	8378.00	11200	20240527	-38.57	6760	20241204	1.78	11200	-38.57	20240527	6760	1.78	20241204	11200	-38.57	20240527	6760	1.78	20241204	5.51	N	105840	500	101 억	284669	N	N	2289	N	N
34	20241204	160711	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6870	-910	5	-11.70	5255272580	740625	1330.48	7500	7660	6760	10110	5450	7780	7095.93	1.53	-27155	7906	7842	7766	7702	7626	7875	7735	102	2330	500	5600	10	1	20323614	1396	11.97	0.82	12	3.64	574.00	8378.00	11200	20240527	-38.66	6760	20241204	1.63	11200	-38.66	20240527	6760	1.63	20241204	11200	-38.66	20240527	6760	1.63	20241204	5.52	N	105840	500	101 억	310994	N	N	2289	N	N
35	20241204	150712	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6850	-930	5	-11.95	5145198270	724574	1301.65	7500	7660	6760	10110	5450	7780	7101.00	1.53	-25629	7906	7842	7766	7702	7626	7875	7735	102	2330	500	5600	10	1	20323614	1392	11.93	0.82	12	3.57	574.00	8378.00	11200	20240527	-38.84	6760	20241204	1.33	11200	-38.84	20240527	6760	1.33	20241204	11200	-38.84	20240527	6760	1.33	20241204	5.52	N	105840	500	101 억	310994	N	N	688	N	N
36	20241204	140711	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	6800	-980	5	-12.60	4796858510	673569	1210.02	7500	7660	6760	10110	5450	7780	7121.55	1.53	-24097	7906	7842	7766	7702	7626	7875	7735	102	2330	500	5600	10	1	20323614	1382	11.85	0.81	12	3.31	574.00	8378.00	11200	20240527	-39.29	6760	20241204	0.59	11200	-39.29	20240527	6760	0.59	20241204	11200	-39.29	20240527	6760	0.59	20241204	5.52	N	105840	500	101 억	310994	N	N	688	N	N
37	20241204	130709	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	7020	-760	5	-9.77	3750490220	521194	936.29	7500	7660	6760	10110	5450	7780	7195.96	1.53	-5888	7906	7842	7766	7702	7626	7875	7735	102	2330	500	5600	10	1	20323614	1427	12.23	0.84	12	2.56	574.00	8378.00	11200	20240527	-37.32	6760	20241204	3.85	11200	-37.32	20240527	6760	3.85	20241204	11200	-37.32	20240527	6760	3.85	20241204	5.52	N	105840	500	101 억	310994	N	N	688	N	N
38	20241204	120707	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	7050	-730	5	-9.38	3356746250	464998	835.34	7500	7660	6760	10110	5450	7780	7218.84	1.53	-4059	7906	7842	7766	7702	7626	7875	7735	102	2330	500	5600	10	1	20323614	1433	12.28	0.84	12	2.29	574.00	8378.00	11200	20240527	-37.05	6760	20241204	4.29	11200	-37.05	20240527	6760	4.29	20241204	11200	-37.05	20240527	6760	4.29	20241204	5.52	N	105840	500	101 억	310994	N	N	688	N	N
39	20241204	110657	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7190	-590	5	-7.58	2240142640	304908	547.75	7500	7660	7130	10110	5450	7780	7346.94	1.53	-33479	7906	7842	7766	7702	7626	7875	7735	102	2330	500	5600	10	1	20323614	1461	12.53	0.86	12	1.50	574.00	8378.00	11200	20240527	-35.80	7080	20240806	1.55	11200	-35.80	20240527	7080	1.55	20240806	11200	-35.80	20240527	7080	1.55	20240806	5.52	N	105840	500	101 억	310994	N	N	688	N	N
40	20241204	100700	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7270	-510	5	-6.56	1833927690	248547	446.50	7500	7660	7130	10110	5450	7780	7378.59	1.53	-21927	7906	7842	7766	7702	7626	7875	7735	102	2330	500	5600	10	1	20323614	1478	12.67	0.87	12	1.22	574.00	8378.00	11200	20240527	-35.09	7080	20240806	2.68	11200	-35.09	20240527	7080	2.68	20240806	11200	-35.09	20240527	7080	2.68	20240806	5.52	N	105840	500	101 억	310994	N	N	688	N	N
41	20241204	090712	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7600	-180	5	-2.31	380733350	50556	90.82	7500	7660	7500	10110	5450	7780	7530.92	1.53	5423	7906	7842	7766	7702	7626	7875	7735	102	2330	500	5600	10	1	20323614	1545	13.24	0.91	12	0.25	574.00	8378.00	11200	20240527	-32.14	7080	20240806	7.34	11200	-32.14	20240527	7080	7.34	20240806	11200	-32.14	20240527	7080	7.34	20240806	5.52	N	105840	500	101 억	310994	N	N	688	N	N
42	20241203	160741	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7780	40	2	0.52	431951600	55577	59.77	7690	7830	7690	10060	5420	7740	7772.08	1.51	4080	7946	7842	7786	7682	7626	7815	7655	102	2320	500	5570	10	1	20323614	1581	13.55	0.93	12	0.27	574.00	8378.00	11200	20240527	-30.54	7080	20240806	9.89	11200	-30.54	20240527	7080	9.89	20240806	11200	-30.54	20240527	7080	9.89	20240806	5.53	N	105840	500	101 억	306205	N	N	688	N	N
43	20241203	150806	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7780	40	2	0.52	405936350	52235	56.18	7690	7830	7690	10060	5420	7740	7771.35	1.51	3965	7946	7842	7786	7682	7626	7815	7655	102	2320	500	5570	10	1	20323614	1581	13.55	0.93	12	0.26	574.00	8378.00	11200	20240527	-30.54	7080	20240806	9.89	11200	-30.54	20240527	7080	9.89	20240806	11200	-30.54	20240527	7080	9.89	20240806	5.53	N	105840	500	101 억	306205	N	N	85	N	N
44	20241203	140756	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7810	70	2	0.90	369062380	47511	51.10	7690	7820	7690	10060	5420	7740	7767.94	1.51	4116	7946	7842	7786	7682	7626	7815	7655	102	2320	500	5570	10	1	20323614	1587	13.61	0.93	12	0.23	574.00	8378.00	11200	20240527	-30.27	7080	20240806	10.31	11200	-30.27	20240527	7080	10.31	20240806	11200	-30.27	20240527	7080	10.31	20240806	5.53	N	105840	500	101 억	306205	N	N	85	N	N
45	20241203	130757	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7810	70	2	0.90	286345800	36884	39.67	7690	7810	7690	10060	5420	7740	7763.42	1.51	921	7946	7842	7786	7682	7626	7815	7655	102	2320	500	5570	10	1	20323614	1587	13.61	0.93	12	0.18	574.00	8378.00	11200	20240527	-30.27	7080	20240806	10.31	11200	-30.27	20240527	7080	10.31	20240806	11200	-30.27	20240527	7080	10.31	20240806	5.53	N	105840	500	101 억	306205	N	N	85	N	N
46	20241203	120804	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7800	60	2	0.78	258020590	33252	35.76	7690	7800	7690	10060	5420	7740	7759.55	1.51	2838	7946	7842	7786	7682	7626	7815	7655	102	2320	500	5570	10	1	20323614	1585	13.59	0.93	12	0.16	574.00	8378.00	11200	20240527	-30.36	7080	20240806	10.17	11200	-30.36	20240527	7080	10.17	20240806	11200	-30.36	20240527	7080	10.17	20240806	5.53	N	105840	500	101 억	306205	N	N	85	N	N
47	20241203	110748	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7800	60	2	0.78	205151630	26466	28.46	7690	7800	7690	10060	5420	7740	7751.52	1.51	4577	7946	7842	7786	7682	7626	7815	7655	102	2320	500	5570	10	1	20323614	1585	13.59	0.93	12	0.13	574.00	8378.00	11200	20240527	-30.36	7080	20240806	10.17	11200	-30.36	20240527	7080	10.17	20240806	11200	-30.36	20240527	7080	10.17	20240806	5.53	N	105840	500	101 억	306205	N	N	85	N	N
48	20241203	100737	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7760	20	2	0.26	131110850	16929	18.21	7690	7800	7690	10060	5420	7740	7744.75	1.51	4672	7946	7842	7786	7682	7626	7815	7655	102	2320	500	5570	10	1	20323614	1577	13.52	0.93	12	0.08	574.00	8378.00	11200	20240527	-30.71	7080	20240806	9.60	11200	-30.71	20240527	7080	9.60	20240806	11200	-30.71	20240527	7080	9.60	20240806	5.53	N	105840	500	101 억	306205	N	N	85	N	N
49	20241203	090730	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7800	60	2	0.78	15330360	1985	2.13	7690	7800	7690	10060	5420	7740	7723.10	1.51	804	7946	7842	7786	7682	7626	7815	7655	102	2320	500	5570	10	1	20323614	1585	13.59	0.93	12	0.01	574.00	8378.00	11200	20240527	-30.36	7080	20240806	10.17	11200	-30.36	20240527	7080	10.17	20240806	11200	-30.36	20240527	7080	10.17	20240806	5.53	N	105840	500	101 억	306205	N	N	85	N	N
50	20241202	160718	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7740	-100	5	-1.28	716656540	92163	91.52	7850	7890	7730	10190	5490	7840	7776.07	1.57	-10186	8066	7952	7846	7732	7626	7900	7680	102	2350	500	5640	10	1	20323614	1573	13.48	0.92	12	0.45	574.00	8378.00	11200	20240527	-30.89	7080	20240806	9.32	11200	-30.89	20240527	7080	9.32	20240806	11200	-30.89	20240527	7080	9.32	20240806	5.51	N	105840	500	101 억	319993	N	N	85	N	N
51	20241202	150818	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7760	-80	5	-1.02	689448380	88648	88.03	7850	7890	7730	10190	5490	7840	7777.37	1.57	-8907	8066	7952	7846	7732	7626	7900	7680	102	2350	500	5640	10	1	20323614	1577	13.52	0.93	12	0.44	574.00	8378.00	11200	20240527	-30.71	7080	20240806	9.60	11200	-30.71	20240527	7080	9.60	20240806	11200	-30.71	20240527	7080	9.60	20240806	5.51	N	105840	500	101 억	319993	N	N	0	N	N
52	20241202	140739	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7780	-60	5	-0.77	563331470	72382	71.88	7850	7890	7730	10190	5490	7840	7782.76	1.57	-5620	8066	7952	7846	7732	7626	7900	7680	102	2350	500	5640	10	1	20323614	1581	13.55	0.93	12	0.36	574.00	8378.00	11200	20240527	-30.54	7080	20240806	9.89	11200	-30.54	20240527	7080	9.89	20240806	11200	-30.54	20240527	7080	9.89	20240806	5.51	N	105840	500	101 억	319993	N	N	0	N	N
53	20241202	130734	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7740	-100	5	-1.28	466434770	59878	59.46	7850	7890	7740	10190	5490	7840	7789.75	1.57	-7151	8066	7952	7846	7732	7626	7900	7680	102	2350	500	5640	10	1	20323614	1573	13.48	0.92	12	0.29	574.00	8378.00	11200	20240527	-30.89	7080	20240806	9.32	11200	-30.89	20240527	7080	9.32	20240806	11200	-30.89	20240527	7080	9.32	20240806	5.51	N	105840	500	101 억	319993	N	N	0	N	N
54	20241202	120750	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7760	-80	5	-1.02	339882280	43549	43.24	7850	7890	7750	10190	5490	7840	7804.59	1.57	-5258	8066	7952	7846	7732	7626	7900	7680	102	2350	500	5640	10	1	20323614	1577	13.52	0.93	12	0.21	574.00	8378.00	11200	20240527	-30.71	7080	20240806	9.60	11200	-30.71	20240527	7080	9.60	20240806	11200	-30.71	20240527	7080	9.60	20240806	5.51	N	105840	500	101 억	319993	N	N	0	N	N
55	20241202	110708	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7790	-50	5	-0.64	272839750	34927	34.68	7850	7890	7760	10190	5490	7840	7811.71	1.57	-3845	8066	7952	7846	7732	7626	7900	7680	102	2350	500	5640	10	1	20323614	1583	13.57	0.93	12	0.17	574.00	8378.00	11200	20240527	-30.45	7080	20240806	10.03	11200	-30.45	20240527	7080	10.03	20240806	11200	-30.45	20240527	7080	10.03	20240806	5.51	N	105840	500	101 억	319993	N	N	0	N	N
56	20241202	100712	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7830	-10	5	-0.13	151051340	19282	19.15	7850	7890	7780	10190	5490	7840	7833.80	1.57	-3515	8066	7952	7846	7732	7626	7900	7680	102	2350	500	5640	10	1	20323614	1591	13.64	0.93	12	0.09	574.00	8378.00	11200	20240527	-30.09	7080	20240806	10.59	11200	-30.09	20240527	7080	10.59	20240806	11200	-30.09	20240527	7080	10.59	20240806	5.51	N	105840	500	101 억	319993	N	N	0	N	N
57	20241202	090710	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	7870	30	2	0.38	10717830	1364	1.35	7850	7890	7850	10190	5490	7840	7857.65	1.57	145	8066	7952	7846	7732	7626	7900	7680	102	2350	500	5640	10	1	20323614	1599	13.71	0.94	12	0.01	574.00	8378.00	11200	20240527	-29.73	7080	20240806	11.16	11200	-29.73	20240527	7080	11.16	20240806	11200	-29.73	20240527	7080	11.16	20240806	5.51	N	105840	500	101 억	319993	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History