KissMeData/147760/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160833	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2730	215	2	8.55	94739145	35080	57.92	2470	2795	2470	3265	1765	2515	2700.65	1.65	-2804	2678	2596	2548	2466	2418	2572	2442	54	750	500	1550	5	1	10819866	295	-5.32	0.65	12	0.32	-513.00	4191.00	9300	20240219	-70.65	2470	20241210	10.53	9300	-70.65	20240219	2470	10.53	20241210	9300	-70.65	20240219	2470	10.53	20241210	1.87	N	147760	500	54 억	178589	N	N	N	N
3	20241210	150834	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2790	275	2	10.93	89934000	33327	55.03	2470	2795	2470	3265	1765	2515	2698.53	1.65	-3406	2678	2596	2548	2466	2418	2572	2442	54	750	500	1550	5	1	10819866	302	-5.44	0.67	12	0.31	-513.00	4191.00	9300	20240219	-70.00	2470	20241210	12.96	9300	-70.00	20240219	2470	12.96	20241210	9300	-70.00	20240219	2470	12.96	20241210	1.87	N	147760	500	54 억	178589	N	N	N	N
4	20241210	140833	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2750	235	2	9.34	78034180	29012	47.90	2470	2795	2470	3265	1765	2515	2689.72	1.65	-3310	2678	2596	2548	2466	2418	2572	2442	54	750	500	1550	5	1	10819866	298	-5.36	0.66	12	0.27	-513.00	4191.00	9300	20240219	-70.43	2470	20241210	11.34	9300	-70.43	20240219	2470	11.34	20241210	9300	-70.43	20240219	2470	11.34	20241210	1.87	N	147760	500	54 억	178589	N	N	N	N
5	20241210	130834	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2730	215	2	8.55	60505555	22634	37.37	2470	2740	2470	3265	1765	2515	2673.22	1.65	-1435	2678	2596	2548	2466	2418	2572	2442	54	750	500	1550	5	1	10819866	295	-5.32	0.65	12	0.21	-513.00	4191.00	9300	20240219	-70.65	2470	20241210	10.53	9300	-70.65	20240219	2470	10.53	20241210	9300	-70.65	20240219	2470	10.53	20241210	1.87	N	147760	500	54 억	178589	N	N	N	N
6	20241210	120833	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2715	200	2	7.95	54913515	20572	33.97	2470	2740	2470	3265	1765	2515	2669.33	1.65	-1101	2678	2596	2548	2466	2418	2572	2442	54	750	500	1550	5	1	10819866	294	-5.29	0.65	12	0.19	-513.00	4191.00	9300	20240219	-70.81	2470	20241210	9.92	9300	-70.81	20240219	2470	9.92	20241210	9300	-70.81	20240219	2470	9.92	20241210	1.87	N	147760	500	54 억	178589	N	N	N	N
7	20241210	110833	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2695	180	2	7.16	29944725	11377	18.79	2470	2725	2470	3265	1765	2515	2632.04	1.65	2688	2678	2596	2548	2466	2418	2572	2442	54	750	500	1550	5	1	10819866	292	-5.25	0.64	12	0.11	-513.00	4191.00	9300	20240219	-71.02	2470	20241210	9.11	9300	-71.02	20240219	2470	9.11	20241210	9300	-71.02	20240219	2470	9.11	20241210	1.87	N	147760	500	54 억	178589	N	N	N	N
8	20241210	100833	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2635	120	2	4.77	16285690	6284	10.38	2470	2640	2470	3265	1765	2515	2591.61	1.65	3497	2678	2596	2548	2466	2418	2572	2442	54	750	500	1550	5	1	10819866	285	-5.14	0.63	12	0.06	-513.00	4191.00	9300	20240219	-71.67	2470	20241210	6.68	9300	-71.67	20240219	2470	6.68	20241210	9300	-71.67	20240219	2470	6.68	20241210	1.87	N	147760	500	54 억	178589	N	N	N	N
9	20241210	090838	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2635	120	2	4.77	3090505	1230	2.03	2470	2640	2470	3265	1765	2515	2512.61	1.65	-42	2678	2596	2548	2466	2418	2572	2442	54	750	500	1550	5	1	10819866	285	-5.14	0.63	12	0.01	-513.00	4191.00	9300	20240219	-71.67	2470	20241210	6.68	9300	-71.67	20240219	2470	6.68	20241210	9300	-71.67	20240219	2470	6.68	20241210	1.87	N	147760	500	54 억	178589	N	N	N	N
10	20241209	160830	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2515	-195	5	-7.20	153500395	60282	115.59	2595	2630	2500	3520	1900	2710	2546.40	1.47	19328	3063	2886	2758	2581	2453	2822	2517	54	810	500	1680	5	1	10819866	272	-4.90	0.60	12	0.56	-513.00	4191.00	9300	20240219	-72.96	2500	20241209	0.60	9300	-72.96	20240219	2500	0.60	20241209	9300	-72.96	20240219	2500	0.60	20241209	1.97	N	147760	500	54 억	159277	N	N	N	N
11	20241209	150831	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2540	-170	5	-6.27	150489620	59085	113.30	2595	2630	2500	3520	1900	2710	2547.00	1.47	19624	3063	2886	2758	2581	2453	2822	2517	54	810	500	1680	5	1	10819866	275	-4.95	0.61	12	0.55	-513.00	4191.00	9300	20240219	-72.69	2500	20241209	1.60	9300	-72.69	20240219	2500	1.60	20241209	9300	-72.69	20240219	2500	1.60	20241209	1.97	N	147760	500	54 억	159277	N	N	N	N
12	20241209	140832	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2585	-125	5	-4.61	135434290	53157	101.93	2595	2630	2500	3520	1900	2710	2547.82	1.47	16359	3063	2886	2758	2581	2453	2822	2517	54	810	500	1680	5	1	10819866	280	-5.04	0.62	12	0.49	-513.00	4191.00	9300	20240219	-72.20	2500	20241209	3.40	9300	-72.20	20240219	2500	3.40	20241209	9300	-72.20	20240219	2500	3.40	20241209	1.97	N	147760	500	54 억	159277	N	N	N	N
13	20241209	130835	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2540	-170	5	-6.27	109162145	42835	82.14	2595	2630	2500	3520	1900	2710	2548.43	1.47	12879	3063	2886	2758	2581	2453	2822	2517	54	810	500	1680	5	1	10819866	275	-4.95	0.61	12	0.40	-513.00	4191.00	9300	20240219	-72.69	2500	20241209	1.60	9300	-72.69	20240219	2500	1.60	20241209	9300	-72.69	20240219	2500	1.60	20241209	1.97	N	147760	500	54 억	159277	N	N	N	N
14	20241209	120830	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2550	-160	5	-5.90	104015165	40808	78.25	2595	2630	2500	3520	1900	2710	2548.89	1.47	11406	3063	2886	2758	2581	2453	2822	2517	54	810	500	1680	5	1	10819866	276	-4.97	0.61	12	0.38	-513.00	4191.00	9300	20240219	-72.58	2500	20241209	2.00	9300	-72.58	20240219	2500	2.00	20241209	9300	-72.58	20240219	2500	2.00	20241209	1.97	N	147760	500	54 억	159277	N	N	N	N
15	20241209	110832	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2540	-170	5	-6.27	77274155	30266	58.04	2595	2630	2500	3520	1900	2710	2553.17	1.47	8594	3063	2886	2758	2581	2453	2822	2517	54	810	500	1680	5	1	10819866	275	-4.95	0.61	12	0.28	-513.00	4191.00	9300	20240219	-72.69	2500	20241209	1.60	9300	-72.69	20240219	2500	1.60	20241209	9300	-72.69	20240219	2500	1.60	20241209	1.97	N	147760	500	54 억	159277	N	N	N	N
16	20241209	100830	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2525	-185	5	-6.83	65408280	25680	49.24	2595	2630	2500	3520	1900	2710	2547.05	1.47	8318	3063	2886	2758	2581	2453	2822	2517	54	810	500	1680	5	1	10819866	273	-4.92	0.60	12	0.24	-513.00	4191.00	9300	20240219	-72.85	2500	20241209	1.00	9300	-72.85	20240219	2500	1.00	20241209	9300	-72.85	20240219	2500	1.00	20241209	1.97	N	147760	500	54 억	159277	N	N	N	N
17	20241209	090826	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2570	-140	5	-5.17	14012760	5385	10.33	2595	2630	2570	3520	1900	2710	2602.18	1.47	1664	3063	2886	2758	2581	2453	2822	2517	54	810	500	1680	5	1	10819866	278	-5.01	0.61	12	0.05	-513.00	4191.00	9300	20240219	-72.37	2570	20241209	0.00	9300	-72.37	20240219	2570	0.00	20241209	9300	-72.37	20240219	2570	0.00	20241209	1.97	N	147760	500	54 억	159277	N	N	N	N
18	20241206	160823	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2710	-70	5	-2.52	140377135	51749	192.35	2780	2935	2630	3610	1950	2780	2712.66	1.36	12610	2953	2866	2823	2736	2693	2845	2715	54	830	500	1720	5	1	10819866	293	-5.28	0.65	12	0.48	-513.00	4191.00	9300	20240219	-70.86	2630	20241206	3.04	9300	-70.86	20240219	2630	3.04	20241206	9300	-70.86	20240219	2630	3.04	20241206	2.07	N	147760	500	54 억	146714	N	N	N	N
19	20241206	150828	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2730	-50	5	-1.80	137366725	50642	188.23	2780	2935	2630	3610	1950	2780	2712.51	1.36	13051	2953	2866	2823	2736	2693	2845	2715	54	830	500	1720	5	1	10819866	295	-5.32	0.65	12	0.47	-513.00	4191.00	9300	20240219	-70.65	2630	20241206	3.80	9300	-70.65	20240219	2630	3.80	20241206	9300	-70.65	20240219	2630	3.80	20241206	2.07	N	147760	500	54 억	146714	N	N	N	N
20	20241206	140825	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2730	-50	5	-1.80	133867170	49359	183.46	2780	2935	2630	3610	1950	2780	2712.11	1.36	12137	2953	2866	2823	2736	2693	2845	2715	54	830	500	1720	5	1	10819866	295	-5.32	0.65	12	0.46	-513.00	4191.00	9300	20240219	-70.65	2630	20241206	3.80	9300	-70.65	20240219	2630	3.80	20241206	9300	-70.65	20240219	2630	3.80	20241206	2.07	N	147760	500	54 억	146714	N	N	N	N
21	20241206	130826	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2700	-80	5	-2.88	120720930	44443	165.19	2780	2935	2630	3610	1950	2780	2716.31	1.36	9075	2953	2866	2823	2736	2693	2845	2715	54	830	500	1720	5	1	10819866	292	-5.26	0.64	12	0.41	-513.00	4191.00	9300	20240219	-70.97	2630	20241206	2.66	9300	-70.97	20240219	2630	2.66	20241206	9300	-70.97	20240219	2630	2.66	20241206	2.07	N	147760	500	54 억	146714	N	N	N	N
22	20241206	120822	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2695	-85	5	-3.06	117488635	43247	160.75	2780	2935	2630	3610	1950	2780	2716.69	1.36	8572	2953	2866	2823	2736	2693	2845	2715	54	830	500	1720	5	1	10819866	292	-5.25	0.64	12	0.40	-513.00	4191.00	9300	20240219	-71.02	2630	20241206	2.47	9300	-71.02	20240219	2630	2.47	20241206	9300	-71.02	20240219	2630	2.47	20241206	2.07	N	147760	500	54 억	146714	N	N	N	N
23	20241206	110818	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2710	-70	5	-2.52	77109905	28403	105.57	2780	2935	2630	3610	1950	2780	2714.85	1.36	-2909	2953	2866	2823	2736	2693	2845	2715	54	830	500	1720	5	1	10819866	293	-5.28	0.65	12	0.26	-513.00	4191.00	9300	20240219	-70.86	2630	20241206	3.04	9300	-70.86	20240219	2630	3.04	20241206	9300	-70.86	20240219	2630	3.04	20241206	2.07	N	147760	500	54 억	146714	N	N	N	N
24	20241206	100819	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2750	-30	5	-1.08	18397065	6595	24.51	2780	2935	2720	3610	1950	2780	2789.55	1.36	-2035	2953	2866	2823	2736	2693	2845	2715	54	830	500	1720	5	1	10819866	298	-5.36	0.66	12	0.06	-513.00	4191.00	9300	20240219	-70.43	2720	20241206	1.10	9300	-70.43	20240219	2720	1.10	20241206	9300	-70.43	20240219	2720	1.10	20241206	2.07	N	147760	500	54 억	146714	N	N	N	N
25	20241206	090825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2815	35	2	1.26	5549315	1953	7.26	2780	2935	2780	3610	1950	2780	2841.43	1.36	-1245	2953	2866	2823	2736	2693	2845	2715	54	830	500	1720	5	1	10819866	305	-5.49	0.67	12	0.02	-513.00	4191.00	9300	20240219	-69.73	2735	20241204	2.93	9300	-69.73	20240219	2735	2.93	20241204	9300	-69.73	20240219	2735	2.93	20241204	2.07	N	147760	500	54 억	146714	N	N	N	N
26	20241205	160810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2780	-80	5	-2.80	75592570	26831	65.11	2855	2910	2780	3715	2005	2860	2817.47	1.30	5984	3203	3031	2883	2711	2563	2957	2637	54	855	500	1770	5	1	10819866	301	-5.42	0.66	12	0.25	-513.00	4191.00	9300	20240219	-70.11	2735	20241204	1.65	9300	-70.11	20240219	2735	1.65	20241204	9300	-70.11	20240219	2735	1.65	20241204	2.09	N	147760	500	54 억	140775	N	N	N	N
27	20241205	150815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	-30	5	-1.05	71997920	25544	61.98	2855	2910	2780	3715	2005	2860	2818.58	1.30	6138	3203	3031	2883	2711	2563	2957	2637	54	855	500	1770	5	1	10819866	306	-5.52	0.68	12	0.24	-513.00	4191.00	9300	20240219	-69.57	2735	20241204	3.47	9300	-69.57	20240219	2735	3.47	20241204	9300	-69.57	20240219	2735	3.47	20241204	2.09	N	147760	500	54 억	140775	N	N	N	N
28	20241205	140801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2845	-15	5	-0.52	63368985	22474	54.53	2855	2910	2780	3715	2005	2860	2819.66	1.30	4492	3203	3031	2883	2711	2563	2957	2637	54	855	500	1770	5	1	10819866	308	-5.55	0.68	12	0.21	-513.00	4191.00	9300	20240219	-69.41	2735	20241204	4.02	9300	-69.41	20240219	2735	4.02	20241204	9300	-69.41	20240219	2735	4.02	20241204	2.09	N	147760	500	54 억	140775	N	N	N	N
29	20241205	130811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2870	10	2	0.35	27330340	9658	23.44	2855	2910	2795	3715	2005	2860	2829.81	1.30	2660	3203	3031	2883	2711	2563	2957	2637	54	855	500	1770	5	1	10819866	311	-5.59	0.68	12	0.09	-513.00	4191.00	9300	20240219	-69.14	2735	20241204	4.94	9300	-69.14	20240219	2735	4.94	20241204	9300	-69.14	20240219	2735	4.94	20241204	2.09	N	147760	500	54 억	140775	N	N	N	N
30	20241205	120812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2870	10	2	0.35	25269870	8940	21.69	2855	2910	2795	3715	2005	2860	2826.61	1.30	2405	3203	3031	2883	2711	2563	2957	2637	54	855	500	1770	5	1	10819866	311	-5.59	0.68	12	0.08	-513.00	4191.00	9300	20240219	-69.14	2735	20241204	4.94	9300	-69.14	20240219	2735	4.94	20241204	9300	-69.14	20240219	2735	4.94	20241204	2.09	N	147760	500	54 억	140775	N	N	N	N
31	20241205	110810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2815	-45	5	-1.57	22683705	8036	19.50	2855	2910	2795	3715	2005	2860	2822.76	1.30	2038	3203	3031	2883	2711	2563	2957	2637	54	855	500	1770	5	1	10819866	305	-5.49	0.67	12	0.07	-513.00	4191.00	9300	20240219	-69.73	2735	20241204	2.93	9300	-69.73	20240219	2735	2.93	20241204	9300	-69.73	20240219	2735	2.93	20241204	2.09	N	147760	500	54 억	140775	N	N	N	N
32	20241205	100806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2895	35	2	1.22	9020275	3188	7.74	2855	2910	2810	3715	2005	2860	2829.45	1.30	1297	3203	3031	2883	2711	2563	2957	2637	54	855	500	1770	5	1	10819866	313	-5.64	0.69	12	0.03	-513.00	4191.00	9300	20240219	-68.87	2735	20241204	5.85	9300	-68.87	20240219	2735	5.85	20241204	9300	-68.87	20240219	2735	5.85	20241204	2.09	N	147760	500	54 억	140775	N	N	N	N
33	20241205	090813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2840	-20	5	-0.70	929230	326	0.79	2855	2855	2840	3715	2005	2860	2850.40	1.30	72	3203	3031	2883	2711	2563	2957	2637	54	855	500	1770	5	1	10819866	307	-5.54	0.68	12	0.00	-513.00	4191.00	9300	20240219	-69.46	2735	20241204	3.84	9300	-69.46	20240219	2735	3.84	20241204	9300	-69.46	20240219	2735	3.84	20241204	2.09	N	147760	500	54 억	140775	N	N	N	N
34	20241204	160757	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2860	-65	5	-2.22	116166000	40629	196.30	2900	3055	2735	3800	2050	2925	2859.19	1.25	5606	3121	3022	2951	2852	2781	2987	2817	54	875	500	1810	5	1	10819866	309	-5.58	0.68	12	0.38	-513.00	4191.00	9300	20240219	-69.25	2735	20241204	4.57	9300	-69.25	20240219	2735	4.57	20241204	9300	-69.25	20240219	2735	4.57	20241204	2.14	N	147760	500	54 억	135101	N	N	N	N
35	20241204	150757	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2880	-45	5	-1.54	110509460	38652	186.75	2900	3055	2735	3800	2050	2925	2859.09	1.25	6375	3121	3022	2951	2852	2781	2987	2817	54	875	500	1810	5	1	10819866	312	-5.61	0.69	12	0.36	-513.00	4191.00	9300	20240219	-69.03	2735	20241204	5.30	9300	-69.03	20240219	2735	5.30	20241204	9300	-69.03	20240219	2735	5.30	20241204	2.14	N	147760	500	54 억	135101	N	N	N	N
36	20241204	140758	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2905	-20	5	-0.68	95998150	33580	162.25	2900	3055	2735	3800	2050	2925	2858.79	1.25	4392	3121	3022	2951	2852	2781	2987	2817	54	875	500	1810	5	1	10819866	314	-5.66	0.69	12	0.31	-513.00	4191.00	9300	20240219	-68.76	2735	20241204	6.22	9300	-68.76	20240219	2735	6.22	20241204	9300	-68.76	20240219	2735	6.22	20241204	2.14	N	147760	500	54 억	135101	N	N	N	N
37	20241204	130755	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2920	-5	5	-0.17	82979660	29167	140.92	2900	2925	2735	3800	2050	2925	2844.98	1.25	5089	3121	3022	2951	2852	2781	2987	2817	54	875	500	1810	5	1	10819866	316	-5.69	0.70	12	0.27	-513.00	4191.00	9300	20240219	-68.60	2735	20241204	6.76	9300	-68.60	20240219	2735	6.76	20241204	9300	-68.60	20240219	2735	6.76	20241204	2.14	N	147760	500	54 억	135101	N	N	N	N
38	20241204	120751	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2865	-60	5	-2.05	75695965	26643	128.73	2900	2900	2735	3800	2050	2925	2841.12	1.25	4808	3121	3022	2951	2852	2781	2987	2817	54	875	500	1810	5	1	10819866	310	-5.58	0.68	12	0.25	-513.00	4191.00	9300	20240219	-69.19	2735	20241204	4.75	9300	-69.19	20240219	2735	4.75	20241204	9300	-69.19	20240219	2735	4.75	20241204	2.14	N	147760	500	54 억	135101	N	N	N	N
39	20241204	110741	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2825	-100	5	-3.42	41922915	14727	71.16	2900	2900	2735	3800	2050	2925	2846.67	1.25	3538	3121	3022	2951	2852	2781	2987	2817	54	875	500	1810	5	1	10819866	306	-5.51	0.67	12	0.14	-513.00	4191.00	9300	20240219	-69.62	2735	20241204	3.29	9300	-69.62	20240219	2735	3.29	20241204	9300	-69.62	20240219	2735	3.29	20241204	2.14	N	147760	500	54 억	135101	N	N	N	N
40	20241204	100746	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2865	-60	5	-2.05	32548535	11426	55.21	2900	2900	2735	3800	2050	2925	2848.64	1.25	3695	3121	3022	2951	2852	2781	2987	2817	54	875	500	1810	5	1	10819866	310	-5.58	0.68	12	0.11	-513.00	4191.00	9300	20240219	-69.19	2735	20241204	4.75	9300	-69.19	20240219	2735	4.75	20241204	9300	-69.19	20240219	2735	4.75	20241204	2.14	N	147760	500	54 억	135101	N	N	N	N
41	20241204	090800	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2820	-105	5	-3.59	10768590	3780	18.26	2900	2900	2735	3800	2050	2925	2848.83	1.25	1366	3121	3022	2951	2852	2781	2987	2817	54	875	500	1810	5	1	10819866	305	-5.50	0.67	12	0.03	-513.00	4191.00	9300	20240219	-69.68	2735	20241204	3.11	9300	-69.68	20240219	2735	3.11	20241204	9300	-69.68	20240219	2735	3.11	20241204	2.14	N	147760	500	54 억	135101	N	N	N	N
42	20241203	160829	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2925	-25	5	-0.85	60604260	20696	53.62	2950	3050	2880	3835	2065	2950	2928.32	1.22	3058	3170	3060	2995	2885	2820	3027	2852	54	885	500	1820	5	1	10819866	316	-5.70	0.70	12	0.19	-513.00	4191.00	9300	20240219	-68.55	2880	20241203	1.56	9300	-68.55	20240219	2880	1.56	20241203	9300	-68.55	20240219	2880	1.56	20241203	2.14	N	147760	500	54 억	132058	N	N	N	N
43	20241203	150901	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2970	20	2	0.68	56194320	19192	49.72	2950	3050	2880	3835	2065	2950	2928.01	1.22	2896	3170	3060	2995	2885	2820	3027	2852	54	885	500	1820	5	1	10819866	321	-5.79	0.71	12	0.18	-513.00	4191.00	9300	20240219	-68.06	2880	20241203	3.12	9300	-68.06	20240219	2880	3.12	20241203	9300	-68.06	20240219	2880	3.12	20241203	2.14	N	147760	500	54 억	132058	N	N	N	N
44	20241203	140847	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2950	0	3	0.00	50139735	17153	44.44	2950	3050	2880	3835	2065	2950	2923.09	1.22	3928	3170	3060	2995	2885	2820	3027	2852	54	885	500	1820	5	1	10819866	319	-5.75	0.70	12	0.16	-513.00	4191.00	9300	20240219	-68.28	2880	20241203	2.43	9300	-68.28	20240219	2880	2.43	20241203	9300	-68.28	20240219	2880	2.43	20241203	2.14	N	147760	500	54 억	132058	N	N	N	N
45	20241203	130849	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2930	-20	5	-0.68	41190210	14105	36.54	2950	3050	2880	3835	2065	2950	2920.26	1.22	3357	3170	3060	2995	2885	2820	3027	2852	54	885	500	1820	5	1	10819866	317	-5.71	0.70	12	0.13	-513.00	4191.00	9300	20240219	-68.49	2880	20241203	1.74	9300	-68.49	20240219	2880	1.74	20241203	9300	-68.49	20240219	2880	1.74	20241203	2.14	N	147760	500	54 억	132058	N	N	N	N
46	20241203	120859	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2920	-30	5	-1.02	38978970	13350	34.59	2950	3050	2880	3835	2065	2950	2919.77	1.22	3386	3170	3060	2995	2885	2820	3027	2852	54	885	500	1820	5	1	10819866	316	-5.69	0.70	12	0.12	-513.00	4191.00	9300	20240219	-68.60	2880	20241203	1.39	9300	-68.60	20240219	2880	1.39	20241203	9300	-68.60	20240219	2880	1.39	20241203	2.14	N	147760	500	54 억	132058	N	N	N	N
47	20241203	110839	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2920	-30	5	-1.02	31493930	10786	27.94	2950	3050	2880	3835	2065	2950	2919.89	1.22	1089	3170	3060	2995	2885	2820	3027	2852	54	885	500	1820	5	1	10819866	316	-5.69	0.70	12	0.10	-513.00	4191.00	9300	20240219	-68.60	2880	20241203	1.39	9300	-68.60	20240219	2880	1.39	20241203	9300	-68.60	20240219	2880	1.39	20241203	2.14	N	147760	500	54 억	132058	N	N	N	N
48	20241203	100827	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2930	-20	5	-0.68	21983735	7520	19.48	2950	3050	2880	3835	2065	2950	2923.37	1.22	855	3170	3060	2995	2885	2820	3027	2852	54	885	500	1820	5	1	10819866	317	-5.71	0.70	12	0.07	-513.00	4191.00	9300	20240219	-68.49	2880	20241203	1.74	9300	-68.49	20240219	2880	1.74	20241203	9300	-68.49	20240219	2880	1.74	20241203	2.14	N	147760	500	54 억	132058	N	N	N	N
49	20241203	090818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3035	85	2	2.88	668795	225	0.58	2950	3050	2950	3835	2065	2950	2972.42	1.22	49	3170	3060	2995	2885	2820	3027	2852	54	885	500	1820	5	1	10819866	328	-5.92	0.72	12	0.00	-513.00	4191.00	9300	20240219	-67.37	2930	20241202	3.58	9300	-67.37	20240219	2930	3.58	20241202	9300	-67.37	20240219	2930	3.58	20241202	2.14	N	147760	500	54 억	132058	N	N	N	N
50	20241202	160807	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2950	-125	5	-4.07	114021995	38429	72.59	3030	3105	2930	3995	2155	3075	2967.08	1.24	-2383	3281	3177	3096	2992	2911	3137	2952	54	920	500	1900	5	1	10819866	319	-5.75	0.70	12	0.36	-513.00	4191.00	9300	20240219	-68.28	2930	20241202	0.68	9300	-68.28	20240219	2930	0.68	20241202	9300	-68.28	20240219	2930	0.68	20241202	2.14	N	147760	500	54 억	134357	N	N	N	N
51	20241202	150910	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2935	-140	5	-4.55	109741050	36975	69.84	3030	3105	2930	3995	2155	3075	2967.98	1.24	-1942	3281	3177	3096	2992	2911	3137	2952	54	920	500	1900	5	1	10819866	318	-5.72	0.70	12	0.34	-513.00	4191.00	9300	20240219	-68.44	2930	20241202	0.17	9300	-68.44	20240219	2930	0.17	20241202	9300	-68.44	20240219	2930	0.17	20241202	2.14	N	147760	500	54 억	134357	N	N	N	N
52	20241202	140826	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2970	-105	5	-3.41	92171835	30998	58.55	3030	3105	2930	3995	2155	3075	2973.48	1.24	-1533	3281	3177	3096	2992	2911	3137	2952	54	920	500	1900	5	1	10819866	321	-5.79	0.71	12	0.29	-513.00	4191.00	9300	20240219	-68.06	2930	20241202	1.37	9300	-68.06	20240219	2930	1.37	20241202	9300	-68.06	20240219	2930	1.37	20241202	2.14	N	147760	500	54 억	134357	N	N	N	N
53	20241202	130820	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2945	-130	5	-4.23	88906820	29896	56.47	3030	3105	2930	3995	2155	3075	2973.87	1.24	-1996	3281	3177	3096	2992	2911	3137	2952	54	920	500	1900	5	1	10819866	319	-5.74	0.70	12	0.28	-513.00	4191.00	9300	20240219	-68.33	2930	20241202	0.51	9300	-68.33	20240219	2930	0.51	20241202	9300	-68.33	20240219	2930	0.51	20241202	2.14	N	147760	500	54 억	134357	N	N	N	N
54	20241202	120837	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2970	-105	5	-3.41	71886820	24107	45.54	3030	3105	2950	3995	2155	3075	2981.99	1.24	-2020	3281	3177	3096	2992	2911	3137	2952	54	920	500	1900	5	1	10819866	321	-5.79	0.71	12	0.22	-513.00	4191.00	9300	20240219	-68.06	2950	20241202	0.68	9300	-68.06	20240219	2950	0.68	20241202	9300	-68.06	20240219	2950	0.68	20241202	2.14	N	147760	500	54 억	134357	N	N	N	N
55	20241202	110752	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2955	-120	5	-3.90	50543865	16879	31.88	3030	3105	2955	3995	2155	3075	2994.48	1.24	-5027	3281	3177	3096	2992	2911	3137	2952	54	920	500	1900	5	1	10819866	320	-5.76	0.71	12	0.16	-513.00	4191.00	9300	20240219	-68.23	2955	20241202	0.00	9300	-68.23	20240219	2955	0.00	20241202	9300	-68.23	20240219	2955	0.00	20241202	2.14	N	147760	500	54 억	134357	N	N	N	N
56	20241202	100759	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2970	-105	5	-3.41	29042475	9644	18.22	3030	3105	2960	3995	2155	3075	3011.46	1.24	-4966	3281	3177	3096	2992	2911	3137	2952	54	920	500	1900	5	1	10819866	321	-5.79	0.71	12	0.09	-513.00	4191.00	9300	20240219	-68.06	2960	20241202	0.34	9300	-68.06	20240219	2960	0.34	20241202	9300	-68.06	20240219	2960	0.34	20241202	2.14	N	147760	500	54 억	134357	N	N	N	N
57	20241202	090756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3100	25	2	0.81	1061375	347	0.66	3030	3105	3030	3995	2155	3075	3058.72	1.24	199	3281	3177	3096	2992	2911	3137	2952	54	920	500	1900	5	1	10819866	335	-6.04	0.74	12	0.00	-513.00	4191.00	9300	20240219	-66.67	3015	20241129	2.82	9300	-66.67	20240219	3015	2.82	20241129	9300	-66.67	20240219	3015	2.82	20241129	2.14	N	147760	500	54 억	134357	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History