KissMeData/214150/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

27 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160924	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	43350	3300	2	8.24	13925118400	326446	73.20	40600	43850	40600	52000	28050	40050	42656.57	73.65	55337	44550	42300	41150	38900	37750	41725	38325	66	11950	100	29630	50	1	65505659	28397	37.83	9.25	12	0.50	1146.00	4685.00	62900	20241021	-31.08	27850	20240206	55.66	62900	-31.08	20241021	27850	55.66	20240206	62900	-31.08	20241021	27850	55.66	20240206	0.44	N	214150	100	66 억	48242572	N	N	460	N	N
3	20241210	150926	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	43150	3100	2	7.74	13048980700	306197	68.66	40600	43850	40600	52000	28050	40050	42616.30	73.65	54896	44550	42300	41150	38900	37750	41725	38325	66	11950	100	29630	50	1	65505659	28266	37.65	9.21	12	0.47	1146.00	4685.00	62900	20241021	-31.40	27850	20240206	54.94	62900	-31.40	20241021	27850	54.94	20240206	62900	-31.40	20241021	27850	54.94	20240206	0.44	N	214150	100	66 억	48242572	N	N	321	N	N
4	20241210	140926	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	43250	3200	2	7.99	11251529600	264696	59.36	40600	43850	40600	52000	28050	40050	42507.37	73.65	46168	44550	42300	41150	38900	37750	41725	38325	66	11950	100	29630	50	1	65505659	28331	37.74	9.23	12	0.40	1146.00	4685.00	62900	20241021	-31.24	27850	20240206	55.30	62900	-31.24	20241021	27850	55.30	20240206	62900	-31.24	20241021	27850	55.30	20240206	0.44	N	214150	100	66 억	48242572	N	N	321	N	N
5	20241210	130926	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	43250	3200	2	7.99	9553503250	225262	50.51	40600	43850	40600	52000	28050	40050	42410.64	73.65	35478	44550	42300	41150	38900	37750	41725	38325	66	11950	100	29630	50	1	65505659	28331	37.74	9.23	12	0.34	1146.00	4685.00	62900	20241021	-31.24	27850	20240206	55.30	62900	-31.24	20241021	27850	55.30	20240206	62900	-31.24	20241021	27850	55.30	20240206	0.44	N	214150	100	66 억	48242572	N	N	321	N	N
6	20241210	120925	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	42550	2500	2	6.24	6767588750	160796	36.06	40600	42850	40600	52000	28050	40050	42088.05	73.65	23334	44550	42300	41150	38900	37750	41725	38325	66	11950	100	29630	50	1	65505659	27873	37.13	9.08	12	0.25	1146.00	4685.00	62900	20241021	-32.35	27850	20240206	52.78	62900	-32.35	20241021	27850	52.78	20240206	62900	-32.35	20241021	27850	52.78	20240206	0.44	N	214150	100	66 억	48242572	N	N	321	N	N
7	20241210	110925	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	42600	2550	2	6.37	5935557500	141278	31.68	40600	42850	40600	52000	28050	40050	42013.33	73.65	21841	44550	42300	41150	38900	37750	41725	38325	66	11950	100	29630	50	1	65505659	27905	37.17	9.09	12	0.22	1146.00	4685.00	62900	20241021	-32.27	27850	20240206	52.96	62900	-32.27	20241021	27850	52.96	20240206	62900	-32.27	20241021	27850	52.96	20240206	0.44	N	214150	100	66 억	48242572	N	N	321	N	N
8	20241210	100926	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	42700	2650	2	6.62	4607981800	110096	24.69	40600	42800	40600	52000	28050	40050	41854.23	73.65	18556	44550	42300	41150	38900	37750	41725	38325	66	11950	100	29630	50	1	65505659	27971	37.26	9.11	12	0.17	1146.00	4685.00	62900	20241021	-32.11	27850	20240206	53.32	62900	-32.11	20241021	27850	53.32	20240206	62900	-32.11	20241021	27850	53.32	20240206	0.44	N	214150	100	66 억	48242572	N	N	321	N	N
9	20241210	090932	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	41850	1800	2	4.49	1440998950	34870	7.82	40600	42000	40600	52000	28050	40050	41324.93	73.65	10543	44550	42300	41150	38900	37750	41725	38325	66	11950	100	29630	50	1	65505659	27414	36.52	8.93	12	0.05	1146.00	4685.00	62900	20241021	-33.47	27850	20240206	50.27	62900	-33.47	20241021	27850	50.27	20240206	62900	-33.47	20241021	27850	50.27	20240206	0.44	N	214150	100	66 억	48242572	N	N	321	N	N
10	20241209	160922	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	40050	-3350	5	-7.72	18209017200	443012	108.36	42100	43400	40000	56400	30400	43400	41102.98	73.67	77440	46233	44816	43433	42016	40633	44125	41325	66	13000	100	32110	50	1	65505659	26235	34.95	8.55	12	0.68	1146.00	4685.00	62900	20241021	-36.33	27850	20240206	43.81	62900	-36.33	20241021	27850	43.81	20240206	62900	-36.33	20241021	27850	43.81	20240206	0.43	N	214150	100	66 억	48260690	N	N	321	N	N
11	20241209	150923	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	40300	-3100	5	-7.14	16644036800	404090	98.84	42100	43400	40050	56400	30400	43400	41187.47	73.67	60224	46233	44816	43433	42016	40633	44125	41325	66	13000	100	32110	50	1	65505659	26399	35.17	8.60	12	0.62	1146.00	4685.00	62900	20241021	-35.93	27850	20240206	44.70	62900	-35.93	20241021	27850	44.70	20240206	62900	-35.93	20241021	27850	44.70	20240206	0.43	N	214150	100	66 억	48260690	N	N	322	N	N
12	20241209	140924	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	40700	-2700	5	-6.22	13919501000	336800	82.38	42100	43400	40300	56400	30400	43400	41327.04	73.67	35056	46233	44816	43433	42016	40633	44125	41325	66	13000	100	32110	50	1	65505659	26661	35.51	8.69	12	0.51	1146.00	4685.00	62900	20241021	-35.29	27850	20240206	46.14	62900	-35.29	20241021	27850	46.14	20240206	62900	-35.29	20241021	27850	46.14	20240206	0.43	N	214150	100	66 억	48260690	N	N	322	N	N
13	20241209	130927	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	40800	-2600	5	-5.99	12246649450	295720	72.33	42100	43400	40300	56400	30400	43400	41411.19	73.67	18235	46233	44816	43433	42016	40633	44125	41325	66	13000	100	32110	50	1	65505659	26726	35.60	8.71	12	0.45	1146.00	4685.00	62900	20241021	-35.14	27850	20240206	46.50	62900	-35.14	20241021	27850	46.50	20240206	62900	-35.14	20241021	27850	46.50	20240206	0.43	N	214150	100	66 억	48260690	N	N	322	N	N
14	20241209	120923	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	41050	-2350	5	-5.41	10532598550	253824	62.09	42100	43400	40300	56400	30400	43400	41493.66	73.67	10219	46233	44816	43433	42016	40633	44125	41325	66	13000	100	32110	50	1	65505659	26890	35.82	8.76	12	0.39	1146.00	4685.00	62900	20241021	-34.74	27850	20240206	47.40	62900	-34.74	20241021	27850	47.40	20240206	62900	-34.74	20241021	27850	47.40	20240206	0.43	N	214150	100	66 억	48260690	N	N	322	N	N
15	20241209	110924	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	40900	-2500	5	-5.76	8543497150	204960	50.13	42100	43400	40750	56400	30400	43400	41681.48	73.67	3740	46233	44816	43433	42016	40633	44125	41325	66	13000	100	32110	50	1	65505659	26792	35.69	8.73	12	0.31	1146.00	4685.00	62900	20241021	-34.98	27850	20240206	46.86	62900	-34.98	20241021	27850	46.86	20240206	62900	-34.98	20241021	27850	46.86	20240206	0.43	N	214150	100	66 억	48260690	N	N	322	N	N
16	20241209	100922	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	41850	-1550	5	-3.57	5062591350	120817	29.55	42100	43400	41450	56400	30400	43400	41899.64	73.67	12578	46233	44816	43433	42016	40633	44125	41325	66	13000	100	32110	50	1	65505659	27414	36.52	8.93	12	0.18	1146.00	4685.00	62900	20241021	-33.47	27850	20240206	50.27	62900	-33.47	20241021	27850	50.27	20240206	62900	-33.47	20241021	27850	50.27	20240206	0.43	N	214150	100	66 억	48260690	N	N	322	N	N
17	20241209	090917	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	41700	-1700	5	-3.92	1832753800	43621	10.67	42100	43400	41450	56400	30400	43400	42006.84	73.67	11921	46233	44816	43433	42016	40633	44125	41325	66	13000	100	32110	50	1	65505659	27316	36.39	8.90	12	0.07	1146.00	4685.00	62900	20241021	-33.70	27850	20240206	49.73	62900	-33.70	20241021	27850	49.73	20240206	62900	-33.70	20241021	27850	49.73	20240206	0.43	N	214150	100	66 억	48260690	N	N	322	N	N
18	20241206	160915	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	43400	-1500	5	-3.34	17493003600	407388	179.32	44350	44850	42050	58300	31450	44900	42938.48	73.66	16036	46833	45866	45183	44216	43533	45525	43875	66	13400	100	33220	50	1	65505659	28429	37.87	9.26	12	0.62	1146.00	4685.00	62900	20241021	-31.00	27850	20240206	55.83	62900	-31.00	20241021	27850	55.83	20240206	62900	-31.00	20241021	27850	55.83	20240206	0.42	N	214150	100	66 억	48248678	N	N	316	N	N
19	20241206	150920	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	43400	-1500	5	-3.34	16766875250	390644	171.95	44350	44850	42050	58300	31450	44900	42921.04	73.66	11764	46833	45866	45183	44216	43533	45525	43875	66	13400	100	33220	50	1	65505659	28429	37.87	9.26	12	0.60	1146.00	4685.00	62900	20241021	-31.00	27850	20240206	55.83	62900	-31.00	20241021	27850	55.83	20240206	62900	-31.00	20241021	27850	55.83	20240206	0.42	N	214150	100	66 억	48248678	N	N	416	N	N
20	20241206	140917	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	43050	-1850	5	-4.12	14973449100	349244	153.73	44350	44850	42050	58300	31450	44900	42873.81	73.66	6345	46833	45866	45183	44216	43533	45525	43875	66	13400	100	33220	50	1	65505659	28200	37.57	9.19	12	0.53	1146.00	4685.00	62900	20241021	-31.56	27850	20240206	54.58	62900	-31.56	20241021	27850	54.58	20240206	62900	-31.56	20241021	27850	54.58	20240206	0.42	N	214150	100	66 억	48248678	N	N	416	N	N
21	20241206	130917	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	42750	-2150	5	-4.79	13753594900	320863	141.24	44350	44850	42050	58300	31450	44900	42864.30	73.66	5197	46833	45866	45183	44216	43533	45525	43875	66	13400	100	33220	50	1	65505659	28004	37.30	9.12	12	0.49	1146.00	4685.00	62900	20241021	-32.03	27850	20240206	53.50	62900	-32.03	20241021	27850	53.50	20240206	62900	-32.03	20241021	27850	53.50	20240206	0.42	N	214150	100	66 억	48248678	N	N	416	N	N
22	20241206	120913	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	42750	-2150	5	-4.79	12839209550	299508	131.84	44350	44850	42050	58300	31450	44900	42867.57	73.66	4873	46833	45866	45183	44216	43533	45525	43875	66	13400	100	33220	50	1	65505659	28004	37.30	9.12	12	0.46	1146.00	4685.00	62900	20241021	-32.03	27850	20240206	53.50	62900	-32.03	20241021	27850	53.50	20240206	62900	-32.03	20241021	27850	53.50	20240206	0.42	N	214150	100	66 억	48248678	N	N	416	N	N
23	20241206	110908	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	43000	-1900	5	-4.23	10856629500	253441	111.56	44350	44850	42050	58300	31450	44900	42836.80	73.66	-2113	46833	45866	45183	44216	43533	45525	43875	66	13400	100	33220	50	1	65505659	28167	37.52	9.18	12	0.39	1146.00	4685.00	62900	20241021	-31.64	27850	20240206	54.40	62900	-31.64	20241021	27850	54.40	20240206	62900	-31.64	20241021	27850	54.40	20240206	0.42	N	214150	100	66 억	48248678	N	N	416	N	N
24	20241206	100909	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	43200	-1700	5	-3.79	7627522400	178114	78.40	44350	44850	42050	58300	31450	44900	42823.66	73.66	-24098	46833	45866	45183	44216	43533	45525	43875	66	13400	100	33220	50	1	65505659	28298	37.70	9.22	12	0.27	1146.00	4685.00	62900	20241021	-31.32	27850	20240206	55.12	62900	-31.32	20241021	27850	55.12	20240206	62900	-31.32	20241021	27850	55.12	20240206	0.42	N	214150	100	66 억	48248678	N	N	416	N	N
25	20241206	090916	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	43050	-1850	5	-4.12	2372008950	54727	24.09	44350	44850	42600	58300	31450	44900	43342.17	73.66	-24226	46833	45866	45183	44216	43533	45525	43875	66	13400	100	33220	50	1	65505659	28200	37.57	9.19	12	0.08	1146.00	4685.00	62900	20241021	-31.56	27850	20240206	54.58	62900	-31.56	20241021	27850	54.58	20240206	62900	-31.56	20241021	27850	54.58	20240206	0.42	N	214150	100	66 억	48248678	N	N	416	N	N
26	20241205	160858	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	44900	-1300	5	-2.81	9696146200	215509	134.13	45850	46150	44500	60000	32350	46200	44992.01	73.62	18492	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29412	39.18	9.58	12	0.33	1146.00	4685.00	62900	20241021	-28.62	27850	20240206	61.22	62900	-28.62	20241021	27850	61.22	20240206	62900	-28.62	20241021	27850	61.22	20240206	0.44	N	214150	100	66 억	48226054	N	N	416	N	N
27	20241205	150904	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	44800	-1400	5	-3.03	9342838250	207637	129.23	45850	46150	44500	60000	32350	46200	44996.02	73.62	18909	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29347	39.09	9.56	12	0.32	1146.00	4685.00	62900	20241021	-28.78	27850	20240206	60.86	62900	-28.78	20241021	27850	60.86	20240206	62900	-28.78	20241021	27850	60.86	20240206	0.44	N	214150	100	66 억	48226054	N	N	848	N	N
28	20241205	140851	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	45250	-950	5	-2.06	7932900500	176226	109.68	45850	46150	44500	60000	32350	46200	45015.49	73.62	8925	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29641	39.49	9.66	12	0.27	1146.00	4685.00	62900	20241021	-28.06	27850	20240206	62.48	62900	-28.06	20241021	27850	62.48	20240206	62900	-28.06	20241021	27850	62.48	20240206	0.44	N	214150	100	66 억	48226054	N	N	848	N	N
29	20241205	130900	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	45050	-1150	5	-2.49	6601175350	146715	91.31	45850	46150	44500	60000	32350	46200	44993.19	73.62	-4091	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29510	39.31	9.62	12	0.22	1146.00	4685.00	62900	20241021	-28.38	27850	20240206	61.76	62900	-28.38	20241021	27850	61.76	20240206	62900	-28.38	20241021	27850	61.76	20240206	0.44	N	214150	100	66 억	48226054	N	N	848	N	N
30	20241205	120900	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	45000	-1200	5	-2.60	5536258600	123061	76.59	45850	46150	44500	60000	32350	46200	44987.92	73.62	-13140	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29478	39.27	9.61	12	0.19	1146.00	4685.00	62900	20241021	-28.46	27850	20240206	61.58	62900	-28.46	20241021	27850	61.58	20240206	62900	-28.46	20241021	27850	61.58	20240206	0.44	N	214150	100	66 억	48226054	N	N	848	N	N
31	20241205	110859	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	44650	-1550	5	-3.35	4514930250	100272	62.41	45850	46150	44500	60000	32350	46200	45026.83	73.62	-19706	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29248	38.96	9.53	12	0.15	1146.00	4685.00	62900	20241021	-29.01	27850	20240206	60.32	62900	-29.01	20241021	27850	60.32	20240206	62900	-29.01	20241021	27850	60.32	20240206	0.44	N	214150	100	66 억	48226054	N	N	848	N	N
32	20241205	100856	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	45000	-1200	5	-2.60	3002848450	66437	41.35	45850	46150	44600	60000	32350	46200	45198.44	73.62	-15390	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29478	39.27	9.61	12	0.10	1146.00	4685.00	62900	20241021	-28.46	27850	20240206	61.58	62900	-28.46	20241021	27850	61.58	20240206	62900	-28.46	20241021	27850	61.58	20240206	0.44	N	214150	100	66 억	48226054	N	N	848	N	N
33	20241205	090903	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	45500	-700	5	-1.52	749684850	16476	10.25	45850	46150	45100	60000	32350	46200	45501.63	73.62	-7378	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29805	39.70	9.71	12	0.03	1146.00	4685.00	62900	20241021	-27.66	27850	20240206	63.38	62900	-27.66	20241021	27850	63.38	20240206	62900	-27.66	20241021	27850	63.38	20240206	0.44	N	214150	100	66 억	48226054	N	N	848	N	N
34	20241204	160844	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	46200	-2350	5	-4.84	7191234100	152994	114.31	47000	48200	46200	63100	34000	48550	47004.12	73.65	-23603	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30264	40.31	9.86	12	0.23	1146.00	4685.00	62900	20241021	-26.55	27850	20240206	65.89	62900	-26.55	20241021	27850	65.89	20240206	62900	-26.55	20241021	27850	65.89	20240206	0.45	N	214150	100	66 억	48242131	N	N	848	N	N
35	20241204	150845	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	46550	-2000	5	-4.12	6397473750	135858	101.51	47000	48200	46350	63100	34000	48550	47089.39	73.65	-22079	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30493	40.62	9.94	12	0.21	1146.00	4685.00	62900	20241021	-25.99	27850	20240206	67.15	62900	-25.99	20241021	27850	67.15	20240206	62900	-25.99	20241021	27850	67.15	20240206	0.45	N	214150	100	66 억	48242131	N	N	2690	N	N
36	20241204	140847	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	46550	-2000	5	-4.12	5750345250	121952	91.12	47000	48200	46350	63100	34000	48550	47152.51	73.65	-18259	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30493	40.62	9.94	12	0.19	1146.00	4685.00	62900	20241021	-25.99	27850	20240206	67.15	62900	-25.99	20241021	27850	67.15	20240206	62900	-25.99	20241021	27850	67.15	20240206	0.45	N	214150	100	66 억	48242131	N	N	2690	N	N
37	20241204	130840	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	47300	-1250	5	-2.57	5256660800	111424	83.25	47000	48200	46350	63100	34000	48550	47177.07	73.65	-15905	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30984	41.27	10.10	12	0.17	1146.00	4685.00	62900	20241021	-24.80	27850	20240206	69.84	62900	-24.80	20241021	27850	69.84	20240206	62900	-24.80	20241021	27850	69.84	20240206	0.45	N	214150	100	66 억	48242131	N	N	2690	N	N
38	20241204	120835	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	47150	-1400	5	-2.88	4795101950	101630	75.93	47000	48200	46350	63100	34000	48550	47181.93	73.65	-11886	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30886	41.14	10.06	12	0.16	1146.00	4685.00	62900	20241021	-25.04	27850	20240206	69.30	62900	-25.04	20241021	27850	69.30	20240206	62900	-25.04	20241021	27850	69.30	20240206	0.45	N	214150	100	66 억	48242131	N	N	2690	N	N
39	20241204	110828	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	47000	-1550	5	-3.19	4403032700	93292	69.70	47000	48200	46350	63100	34000	48550	47196.22	73.65	-13463	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30788	41.01	10.03	12	0.14	1146.00	4685.00	62900	20241021	-25.28	27850	20240206	68.76	62900	-25.28	20241021	27850	68.76	20240206	62900	-25.28	20241021	27850	68.76	20240206	0.45	N	214150	100	66 억	48242131	N	N	2690	N	N
40	20241204	100832	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	47100	-1450	5	-2.99	3677856500	77791	58.12	47000	48200	46350	63100	34000	48550	47278.66	73.65	-14025	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30853	41.10	10.05	12	0.12	1146.00	4685.00	62900	20241021	-25.12	27850	20240206	69.12	62900	-25.12	20241021	27850	69.12	20240206	62900	-25.12	20241021	27850	69.12	20240206	0.45	N	214150	100	66 억	48242131	N	N	2690	N	N
41	20241204	090850	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	47750	-800	5	-1.65	1276161900	26941	20.13	47000	48000	47000	63100	34000	48550	47368.68	73.65	4062	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	31279	41.67	10.19	12	0.04	1146.00	4685.00	62900	20241021	-24.09	27850	20240206	71.45	62900	-24.09	20241021	27850	71.45	20240206	62900	-24.09	20241021	27850	71.45	20240206	0.45	N	214150	100	66 억	48242131	N	N	2690	N	N
42	20241203	160922	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	48550	1250	2	2.64	6484595300	133257	135.78	47500	49200	47150	61400	33150	47300	48662.50	73.65	-9018	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31803	42.36	10.36	12	0.20	1146.00	4685.00	62900	20241021	-22.81	27850	20240206	74.33	62900	-22.81	20241021	27850	74.33	20240206	62900	-22.81	20241021	27850	74.33	20240206	0.43	N	214150	100	66 억	48241919	N	N	2686	N	N
43	20241203	150957	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	48650	1350	2	2.85	5923976750	121721	124.03	47500	49200	47150	61400	33150	47300	48668.51	73.65	-4197	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31869	42.45	10.38	12	0.19	1146.00	4685.00	62900	20241021	-22.66	27850	20240206	74.69	62900	-22.66	20241021	27850	74.69	20240206	62900	-22.66	20241021	27850	74.69	20240206	0.43	N	214150	100	66 억	48241919	N	N	90	N	N
44	20241203	140939	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	48700	1400	2	2.96	5206842250	107024	109.05	47500	49200	47150	61400	33150	47300	48651.19	73.65	-1252	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31901	42.50	10.39	12	0.16	1146.00	4685.00	62900	20241021	-22.58	27850	20240206	74.87	62900	-22.58	20241021	27850	74.87	20240206	62900	-22.58	20241021	27850	74.87	20240206	0.43	N	214150	100	66 억	48241919	N	N	90	N	N
45	20241203	130940	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	48800	1500	2	3.17	4610901250	94785	96.58	47500	49200	47150	61400	33150	47300	48645.92	73.65	4311	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31967	42.58	10.42	12	0.14	1146.00	4685.00	62900	20241021	-22.42	27850	20240206	75.22	62900	-22.42	20241021	27850	75.22	20240206	62900	-22.42	20241021	27850	75.22	20240206	0.43	N	214150	100	66 억	48241919	N	N	90	N	N
46	20241203	120952	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	48700	1400	2	2.96	4104294900	84388	85.99	47500	49200	47150	61400	33150	47300	48636.03	73.65	6916	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31901	42.50	10.39	12	0.13	1146.00	4685.00	62900	20241021	-22.58	27850	20240206	74.87	62900	-22.58	20241021	27850	74.87	20240206	62900	-22.58	20241021	27850	74.87	20240206	0.43	N	214150	100	66 억	48241919	N	N	90	N	N
47	20241203	110935	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	48600	1300	2	2.75	3390631800	69712	71.03	47500	49200	47150	61400	33150	47300	48637.74	73.65	10198	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31836	42.41	10.37	12	0.11	1146.00	4685.00	62900	20241021	-22.73	27850	20240206	74.51	62900	-22.73	20241021	27850	74.51	20240206	62900	-22.73	20241021	27850	74.51	20240206	0.43	N	214150	100	66 억	48241919	N	N	90	N	N
48	20241203	100919	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	48900	1600	2	3.38	2589622850	53269	54.28	47500	49200	47150	61400	33150	47300	48614.12	73.65	12070	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	32032	42.67	10.44	12	0.08	1146.00	4685.00	62900	20241021	-22.26	27850	20240206	75.58	62900	-22.26	20241021	27850	75.58	20240206	62900	-22.26	20241021	27850	75.58	20240206	0.43	N	214150	100	66 억	48241919	N	N	90	N	N
49	20241203	090910	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	48150	850	2	1.80	477783350	9948	10.14	47500	48350	47150	61400	33150	47300	48028.23	73.65	1239	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31541	42.02	10.28	12	0.02	1146.00	4685.00	62900	20241021	-23.45	27850	20240206	72.89	62900	-23.45	20241021	27850	72.89	20240206	62900	-23.45	20241021	27850	72.89	20240206	0.43	N	214150	100	66 억	48241919	N	N	90	N	N
50	20241202	160857	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	47300	850	2	1.83	4561425700	97878	59.61	46900	47500	45550	60300	32550	46450	46601.33	73.64	2805	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	30984	41.27	10.10	12	0.15	1146.00	4685.00	62900	20241021	-24.80	27850	20240206	69.84	62900	-24.80	20241021	27850	69.84	20240206	62900	-24.80	20241021	27850	69.84	20240206	0.42	N	214150	100	66 억	48240389	N	N	90	N	N
51	20241202	151004	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	47400	950	2	2.05	4381705550	94083	57.30	46900	47500	45550	60300	32550	46450	46572.77	73.64	2989	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	31050	41.36	10.12	12	0.14	1146.00	4685.00	62900	20241021	-24.64	27850	20240206	70.20	62900	-24.64	20241021	27850	70.20	20240206	62900	-24.64	20241021	27850	70.20	20240206	0.42	N	214150	100	66 억	48240389	N	N	68	N	N
52	20241202	140925	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	47400	950	2	2.05	3860730650	83089	50.60	46900	47450	45550	60300	32550	46450	46465.00	73.64	5972	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	31050	41.36	10.12	12	0.13	1146.00	4685.00	62900	20241021	-24.64	27850	20240206	70.20	62900	-24.64	20241021	27850	70.20	20240206	62900	-24.64	20241021	27850	70.20	20240206	0.42	N	214150	100	66 억	48240389	N	N	68	N	N
53	20241202	130908	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	46900	450	2	0.97	3319791350	71627	43.62	46900	47200	45550	60300	32550	46450	46348.32	73.64	7994	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	30722	40.92	10.01	12	0.11	1146.00	4685.00	62900	20241021	-25.44	27850	20240206	68.40	62900	-25.44	20241021	27850	68.40	20240206	62900	-25.44	20241021	27850	68.40	20240206	0.42	N	214150	100	66 억	48240389	N	N	68	N	N
54	20241202	120927	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	46900	450	2	0.97	2973966250	64263	39.14	46900	47200	45550	60300	32550	46450	46278.04	73.64	10275	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	30722	40.92	10.01	12	0.10	1146.00	4685.00	62900	20241021	-25.44	27850	20240206	68.40	62900	-25.44	20241021	27850	68.40	20240206	62900	-25.44	20241021	27850	68.40	20240206	0.42	N	214150	100	66 억	48240389	N	N	68	N	N
55	20241202	110836	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	46950	500	2	1.08	2565526400	55553	33.83	46900	47200	45550	60300	32550	46450	46181.59	73.64	11950	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	30755	40.97	10.02	12	0.08	1146.00	4685.00	62900	20241021	-25.36	27850	20240206	68.58	62900	-25.36	20241021	27850	68.58	20240206	62900	-25.36	20241021	27850	68.58	20240206	0.42	N	214150	100	66 억	48240389	N	N	68	N	N
56	20241202	100850	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	45650	-800	5	-1.72	1862915100	40412	24.61	46900	47200	45600	60300	32550	46450	46098.05	73.64	8109	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	29903	39.83	9.74	12	0.06	1146.00	4685.00	62900	20241021	-27.42	27850	20240206	63.91	62900	-27.42	20241021	27850	63.91	20240206	62900	-27.42	20241021	27850	63.91	20240206	0.42	N	214150	100	66 억	48240389	N	N	68	N	N
57	20241202	090845	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	46650	200	2	0.43	334967700	7163	4.36	46900	47200	46400	60300	32550	46450	46763.69	73.64	-300	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	30558	40.71	9.96	12	0.01	1146.00	4685.00	62900	20241021	-25.83	27850	20240206	67.50	62900	-25.83	20241021	27850	67.50	20240206	62900	-25.83	20241021	27850	67.50	20240206	0.42	N	214150	100	66 억	48240389	N	N	68	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History