KissMeData/290660/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	161044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	790	86	2	12.22	97646501	128877	92.87	704	790	700	915	493	704	757.66	0.17	22645	792	747	709	664	626	745	662	230	211	500	500	1	1	46001217	363	-3.85	1.05	12	0.28	-205.00	749.00	1580	20240131	-50.00	671	20241209	17.73	1580	-50.00	20240131	671	17.73	20241209	1580	-50.00	20240131	671	17.73	20241209	N	290660	500	230 억	79380	N	N	N	N
3	20241210	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	777	73	2	10.37	91535414	121136	87.29	704	781	700	915	493	704	755.64	0.17	22616	792	747	709	664	626	745	662	230	211	500	500	1	1	46001217	357	-3.79	1.04	12	0.26	-205.00	749.00	1580	20240131	-50.82	671	20241209	15.80	1580	-50.82	20240131	671	15.80	20241209	1580	-50.82	20240131	671	15.80	20241209	N	290660	500	230 억	79380	N	N	N	N
4	20241210	141047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	770	66	2	9.38	76479377	101799	73.36	704	780	700	915	493	704	751.28	0.17	14807	792	747	709	664	626	745	662	230	211	500	500	1	1	46001217	354	-3.76	1.03	12	0.22	-205.00	749.00	1580	20240131	-51.27	671	20241209	14.75	1580	-51.27	20240131	671	14.75	20241209	1580	-51.27	20240131	671	14.75	20241209	N	290660	500	230 억	79380	N	N	N	N
5	20241210	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	757	53	2	7.53	71866093	95825	69.05	704	780	700	915	493	704	749.97	0.17	14114	792	747	709	664	626	745	662	230	211	500	500	1	1	46001217	348	-3.69	1.01	12	0.21	-205.00	749.00	1580	20240131	-52.09	671	20241209	12.82	1580	-52.09	20240131	671	12.82	20241209	1580	-52.09	20240131	671	12.82	20241209	N	290660	500	230 억	79380	N	N	N	N
6	20241210	121047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	755	51	2	7.24	35352272	48226	34.75	704	756	700	915	493	704	733.05	0.17	6496	792	747	709	664	626	745	662	230	211	500	500	1	1	46001217	347	-3.68	1.01	12	0.10	-205.00	749.00	1580	20240131	-52.22	671	20241209	12.52	1580	-52.22	20240131	671	12.52	20241209	1580	-52.22	20240131	671	12.52	20241209	N	290660	500	230 억	79380	N	N	N	N
7	20241210	111046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	755	51	2	7.24	23590565	32412	23.36	704	755	700	915	493	704	727.83	0.17	958	792	747	709	664	626	745	662	230	211	500	500	1	1	46001217	347	-3.68	1.01	12	0.07	-205.00	749.00	1580	20240131	-52.22	671	20241209	12.52	1580	-52.22	20240131	671	12.52	20241209	1580	-52.22	20240131	671	12.52	20241209	N	290660	500	230 억	79380	N	N	N	N
8	20241210	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	755	51	2	7.24	20878581	28812	20.76	704	755	700	915	493	704	724.65	0.17	1957	792	747	709	664	626	745	662	230	211	500	500	1	1	46001217	347	-3.68	1.01	12	0.06	-205.00	749.00	1580	20240131	-52.22	671	20241209	12.52	1580	-52.22	20240131	671	12.52	20241209	1580	-52.22	20240131	671	12.52	20241209	N	290660	500	230 억	79380	N	N	N	N
9	20241210	091054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	723	19	2	2.70	12999326	18199	13.11	704	723	700	915	493	704	714.29	0.17	-2118	792	747	709	664	626	745	662	230	211	500	500	1	1	46001217	333	-3.53	0.97	12	0.04	-205.00	749.00	1580	20240131	-54.24	671	20241209	7.75	1580	-54.24	20240131	671	7.75	20241209	1580	-54.24	20240131	671	7.75	20241209	N	290660	500	230 억	79380	N	N	N	N
10	20241209	161043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	704	0	3	0.00	99032628	138399	160.25	704	754	671	915	493	704	715.56	0.15	9893	808	756	718	666	628	737	647	230	211	500	500	1	1	46001217	324	-3.43	0.94	12	0.30	-205.00	749.00	1580	20240131	-55.44	671	20241209	4.92	1580	-55.44	20240131	671	4.92	20241209	1580	-55.44	20240131	671	4.92	20241209	N	290660	500	230 억	69487	N	N	N	N
11	20241209	151045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	721	17	2	2.41	96972682	135488	156.88	704	754	671	915	493	704	715.73	0.15	9896	808	756	718	666	628	737	647	230	211	500	500	1	1	46001217	332	-3.52	0.96	12	0.29	-205.00	749.00	1580	20240131	-54.37	671	20241209	7.45	1580	-54.37	20240131	671	7.45	20241209	1580	-54.37	20240131	671	7.45	20241209	N	290660	500	230 억	69487	N	N	N	N
12	20241209	141045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	733	29	2	4.12	94624042	132227	153.10	704	754	671	915	493	704	715.62	0.15	9890	808	756	718	666	628	737	647	230	211	500	500	1	1	46001217	337	-3.58	0.98	12	0.29	-205.00	749.00	1580	20240131	-53.61	671	20241209	9.24	1580	-53.61	20240131	671	9.24	20241209	1580	-53.61	20240131	671	9.24	20241209	N	290660	500	230 억	69487	N	N	N	N
13	20241209	131049	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	723	19	2	2.70	65864325	91671	106.14	704	754	671	915	493	704	718.49	0.15	2531	808	756	718	666	628	737	647	230	211	500	500	1	1	46001217	333	-3.53	0.97	12	0.20	-205.00	749.00	1580	20240131	-54.24	671	20241209	7.75	1580	-54.24	20240131	671	7.75	20241209	1580	-54.24	20240131	671	7.75	20241209	N	290660	500	230 억	69487	N	N	N	N
14	20241209	121044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	742	38	2	5.40	56968353	79548	92.11	704	754	671	915	493	704	716.15	0.15	228	808	756	718	666	628	737	647	230	211	500	500	1	1	46001217	341	-3.62	0.99	12	0.17	-205.00	749.00	1580	20240131	-53.04	671	20241209	10.58	1580	-53.04	20240131	671	10.58	20241209	1580	-53.04	20240131	671	10.58	20241209	N	290660	500	230 억	69487	N	N	N	N
15	20241209	111045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	736	32	2	4.55	52343437	73279	84.85	704	754	671	915	493	704	714.30	0.15	-2665	808	756	718	666	628	737	647	230	211	500	500	1	1	46001217	339	-3.59	0.98	12	0.16	-205.00	749.00	1580	20240131	-53.42	671	20241209	9.69	1580	-53.42	20240131	671	9.69	20241209	1580	-53.42	20240131	671	9.69	20241209	N	290660	500	230 억	69487	N	N	N	N
16	20241209	101042	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	738	34	2	4.83	35099698	49810	57.67	704	740	671	915	493	704	704.67	0.15	-473	808	756	718	666	628	737	647	230	211	500	500	1	1	46001217	339	-3.60	0.99	12	0.11	-205.00	749.00	1580	20240131	-53.29	671	20241209	9.99	1580	-53.29	20240131	671	9.99	20241209	1580	-53.29	20240131	671	9.99	20241209	N	290660	500	230 억	69487	N	N	N	N
17	20241209	091036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	714	10	2	1.42	5412632	7680	8.89	704	718	696	915	493	704	704.77	0.15	-294	808	756	718	666	628	737	647	230	211	500	500	1	1	46001217	328	-3.48	0.95	12	0.02	-205.00	749.00	1580	20240131	-54.81	680	20241206	5.00	1580	-54.81	20240131	680	5.00	20241206	1580	-54.81	20240131	680	5.00	20241206	N	290660	500	230 억	69487	N	N	N	N
18	20241206	161035	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	704	-51	5	-6.75	61648802	86250	162.25	755	770	680	981	529	755	714.80	0.15	933	821	787	769	735	717	779	727	230	226	500	540	1	1	46001217	324	-3.43	0.94	12	0.19	-205.00	749.00	1580	20240131	-55.44	680	20241206	3.53	1580	-55.44	20240131	680	3.53	20241206	1580	-55.44	20240131	680	3.53	20241206	N	290660	500	230 억	68554	N	N	N	N
19	20241206	151039	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	705	-50	5	-6.62	58866842	82287	154.79	755	770	680	981	529	755	715.38	0.15	910	821	787	769	735	717	779	727	230	226	500	540	1	1	46001217	324	-3.44	0.94	12	0.18	-205.00	749.00	1580	20240131	-55.38	680	20241206	3.68	1580	-55.38	20240131	680	3.68	20241206	1580	-55.38	20240131	680	3.68	20241206	N	290660	500	230 억	68554	N	N	N	N
20	20241206	141036	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	707	-48	5	-6.36	57923272	80956	152.29	755	770	680	981	529	755	715.49	0.15	1108	821	787	769	735	717	779	727	230	226	500	540	1	1	46001217	325	-3.45	0.94	12	0.18	-205.00	749.00	1580	20240131	-55.25	680	20241206	3.97	1580	-55.25	20240131	680	3.97	20241206	1580	-55.25	20240131	680	3.97	20241206	N	290660	500	230 억	68554	N	N	N	N
21	20241206	131037	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	708	-47	5	-6.23	56469937	78886	148.39	755	770	680	981	529	755	715.84	0.15	1358	821	787	769	735	717	779	727	230	226	500	540	1	1	46001217	326	-3.45	0.95	12	0.17	-205.00	749.00	1580	20240131	-55.19	680	20241206	4.12	1580	-55.19	20240131	680	4.12	20241206	1580	-55.19	20240131	680	4.12	20241206	N	290660	500	230 억	68554	N	N	N	N
22	20241206	121031	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	703	-52	5	-6.89	45563084	63325	119.12	755	770	680	981	529	755	719.51	0.15	525	821	787	769	735	717	779	727	230	226	500	540	1	1	46001217	323	-3.43	0.94	12	0.14	-205.00	749.00	1580	20240131	-55.51	680	20241206	3.38	1580	-55.51	20240131	680	3.38	20241206	1580	-55.51	20240131	680	3.38	20241206	N	290660	500	230 억	68554	N	N	N	N
23	20241206	111027	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	680	-75	5	-9.93	31860675	43902	82.58	755	770	680	981	529	755	725.72	0.15	2562	821	787	769	735	717	779	727	230	226	500	540	1	1	46001217	313	-3.32	0.91	12	0.10	-205.00	749.00	1580	20240131	-56.96	680	20241206	0.00	1580	-56.96	20240131	680	0.00	20241206	1580	-56.96	20240131	680	0.00	20241206	N	290660	500	230 억	68554	Y	N	N	N
24	20241206	101028	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	738	-17	5	-2.25	15815889	21228	39.93	755	770	725	981	529	755	745.05	0.15	2945	821	787	769	735	717	779	727	230	226	500	540	1	1	46001217	339	-3.60	0.99	12	0.05	-205.00	749.00	1580	20240131	-53.29	725	20241206	1.79	1580	-53.29	20240131	725	1.79	20241206	1580	-53.29	20240131	725	1.79	20241206	N	290660	500	230 억	68554	N	N	N	N
25	20241206	091036	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	756	1	2	0.13	6288761	8421	15.84	755	756	738	981	529	755	746.80	0.15	2473	821	787	769	735	717	779	727	230	226	500	540	1	1	46001217	348	-3.69	1.01	12	0.02	-205.00	749.00	1580	20240131	-52.15	738	20241206	2.44	1580	-52.15	20240131	738	2.44	20241206	1580	-52.15	20240131	738	2.44	20241206	N	290660	500	230 억	68554	N	N	N	N
26	20241205	161015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	755	-26	5	-3.33	40428672	53160	46.83	781	803	751	1015	547	781	760.51	0.16	-3472	861	821	783	743	705	802	724	230	234	500	560	1	1	46001217	347	-3.68	1.01	12	0.12	-205.00	749.00	1580	20240131	-52.22	745	20241204	1.34	1580	-52.22	20240131	745	1.34	20241204	1580	-52.22	20240131	745	1.34	20241204	N	290660	500	230 억	72026	N	N	N	N
27	20241205	151023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	756	-25	5	-3.20	38067033	50034	44.07	781	803	751	1015	547	781	760.82	0.16	-1441	861	821	783	743	705	802	724	230	234	500	560	1	1	46001217	348	-3.69	1.01	12	0.11	-205.00	749.00	1580	20240131	-52.15	745	20241204	1.48	1580	-52.15	20240131	745	1.48	20241204	1580	-52.15	20240131	745	1.48	20241204	N	290660	500	230 억	72026	N	N	N	N
28	20241205	141008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	755	-26	5	-3.33	29449193	38606	34.01	781	803	751	1015	547	781	762.81	0.16	-1950	861	821	783	743	705	802	724	230	234	500	560	1	1	46001217	347	-3.68	1.01	12	0.08	-205.00	749.00	1580	20240131	-52.22	745	20241204	1.34	1580	-52.22	20240131	745	1.34	20241204	1580	-52.22	20240131	745	1.34	20241204	N	290660	500	230 억	72026	N	N	N	N
29	20241205	131018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	755	-26	5	-3.33	26575681	34808	30.66	781	803	751	1015	547	781	763.49	0.16	-608	861	821	783	743	705	802	724	230	234	500	560	1	1	46001217	347	-3.68	1.01	12	0.08	-205.00	749.00	1580	20240131	-52.22	745	20241204	1.34	1580	-52.22	20240131	745	1.34	20241204	1580	-52.22	20240131	745	1.34	20241204	N	290660	500	230 억	72026	N	N	N	N
30	20241205	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	759	-22	5	-2.82	25710238	33664	29.65	781	803	751	1015	547	781	763.73	0.16	-608	861	821	783	743	705	802	724	230	234	500	560	1	1	46001217	349	-3.70	1.01	12	0.07	-205.00	749.00	1580	20240131	-51.96	745	20241204	1.88	1580	-51.96	20240131	745	1.88	20241204	1580	-51.96	20240131	745	1.88	20241204	N	290660	500	230 억	72026	N	N	N	N
31	20241205	111016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	757	-24	5	-3.07	25138823	32909	28.99	781	803	751	1015	547	781	763.89	0.16	-434	861	821	783	743	705	802	724	230	234	500	560	1	1	46001217	348	-3.69	1.01	12	0.07	-205.00	749.00	1580	20240131	-52.09	745	20241204	1.61	1580	-52.09	20240131	745	1.61	20241204	1580	-52.09	20240131	745	1.61	20241204	N	290660	500	230 억	72026	N	N	N	N
32	20241205	101015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	762	-19	5	-2.43	21984771	28758	25.33	781	803	751	1015	547	781	764.47	0.16	-434	861	821	783	743	705	802	724	230	234	500	560	1	1	46001217	351	-3.72	1.02	12	0.06	-205.00	749.00	1580	20240131	-51.77	745	20241204	2.28	1580	-51.77	20240131	745	2.28	20241204	1580	-51.77	20240131	745	2.28	20241204	N	290660	500	230 억	72026	N	N	N	N
33	20241205	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	760	-21	5	-2.69	8913305	11518	10.15	781	803	760	1015	547	781	773.86	0.16	829	861	821	783	743	705	802	724	230	234	500	560	1	1	46001217	350	-3.71	1.01	12	0.03	-205.00	749.00	1580	20240131	-51.90	745	20241204	2.01	1580	-51.90	20240131	745	2.01	20241204	1580	-51.90	20240131	745	2.01	20241204	N	290660	500	230 억	72026	N	N	N	N
34	20241204	160959	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	781	-43	5	-5.22	89130023	113528	224.15	800	823	745	1071	577	824	785.09	0.14	9685	856	839	827	810	798	834	805	230	247	500	590	1	1	46001217	359	-3.81	1.04	12	0.25	-205.00	749.00	1580	20240131	-50.57	745	20241204	4.83	1580	-50.57	20240131	745	4.83	20241204	1580	-50.57	20240131	745	4.83	20241204	N	290660	500	230 억	62341	N	N	N	N
35	20241204	150959	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	780	-44	5	-5.34	87654714	111639	220.42	800	823	745	1071	577	824	785.16	0.14	9695	856	839	827	810	798	834	805	230	247	500	590	1	1	46001217	359	-3.80	1.04	12	0.24	-205.00	749.00	1580	20240131	-50.63	745	20241204	4.70	1580	-50.63	20240131	745	4.70	20241204	1580	-50.63	20240131	745	4.70	20241204	N	290660	500	230 억	62341	N	N	N	N
36	20241204	141002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	763	-61	5	-7.40	78940316	100400	198.23	800	823	745	1071	577	824	786.26	0.14	11375	856	839	827	810	798	834	805	230	247	500	590	1	1	46001217	351	-3.72	1.02	12	0.22	-205.00	749.00	1580	20240131	-51.71	745	20241204	2.42	1580	-51.71	20240131	745	2.42	20241204	1580	-51.71	20240131	745	2.42	20241204	N	290660	500	230 억	62341	N	N	N	N
37	20241204	130954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	780	-44	5	-5.34	68289010	86602	170.99	800	823	745	1071	577	824	788.54	0.14	12528	856	839	827	810	798	834	805	230	247	500	590	1	1	46001217	359	-3.80	1.04	12	0.19	-205.00	749.00	1580	20240131	-50.63	745	20241204	4.70	1580	-50.63	20240131	745	4.70	20241204	1580	-50.63	20240131	745	4.70	20241204	N	290660	500	230 억	62341	N	N	N	N
38	20241204	120949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	777	-47	5	-5.70	66823727	84727	167.29	800	823	745	1071	577	824	788.69	0.14	12587	856	839	827	810	798	834	805	230	247	500	590	1	1	46001217	357	-3.79	1.04	12	0.18	-205.00	749.00	1580	20240131	-50.82	745	20241204	4.30	1580	-50.82	20240131	745	4.30	20241204	1580	-50.82	20240131	745	4.30	20241204	N	290660	500	230 억	62341	N	N	N	N
39	20241204	110942	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	772	-52	5	-6.31	58317351	73671	145.46	800	823	745	1071	577	824	791.59	0.14	13110	856	839	827	810	798	834	805	230	247	500	590	1	1	46001217	355	-3.77	1.03	12	0.16	-205.00	749.00	1580	20240131	-51.14	745	20241204	3.62	1580	-51.14	20240131	745	3.62	20241204	1580	-51.14	20240131	745	3.62	20241204	N	290660	500	230 억	62341	N	N	N	N
40	20241204	100944	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	783	-41	5	-4.98	51101807	64379	127.11	800	823	745	1071	577	824	793.77	0.14	12032	856	839	827	810	798	834	805	230	247	500	590	1	1	46001217	360	-3.82	1.05	12	0.14	-205.00	749.00	1580	20240131	-50.44	745	20241204	5.10	1580	-50.44	20240131	745	5.10	20241204	1580	-50.44	20240131	745	5.10	20241204	N	290660	500	230 억	62341	N	N	N	N
41	20241204	091005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	800	-24	5	-2.91	13315739	16710	32.99	800	800	790	1071	577	824	796.87	0.14	2104	856	839	827	810	798	834	805	230	247	500	590	1	1	46001217	368	-3.90	1.07	12	0.04	-205.00	749.00	1580	20240131	-49.37	790	20241204	1.27	1580	-49.37	20240131	790	1.27	20241204	1580	-49.37	20240131	790	1.27	20241204	N	290660	500	230 억	62341	N	N	N	N
42	20241203	161045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	824	-6	5	-0.72	41836346	50647	49.27	830	844	815	1079	581	830	826.04	0.13	1158	923	876	853	806	783	865	795	230	249	500	590	1	1	46001217	379	-4.02	1.10	12	0.11	-205.00	749.00	1580	20240131	-47.85	815	20241203	1.10	1580	-47.85	20240131	815	1.10	20241203	1580	-47.85	20240131	815	1.10	20241203	N	290660	500	230 억	61103	N	N	N	N
43	20241203	151124	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	823	-7	5	-0.84	40913466	49527	48.18	830	844	815	1079	581	830	826.08	0.13	1167	923	876	853	806	783	865	795	230	249	500	590	1	1	46001217	379	-4.01	1.10	12	0.11	-205.00	749.00	1580	20240131	-47.91	815	20241203	0.98	1580	-47.91	20240131	815	0.98	20241203	1580	-47.91	20240131	815	0.98	20241203	N	290660	500	230 억	61103	N	N	N	N
44	20241203	141101	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	826	-4	5	-0.48	34792111	42087	40.94	830	844	815	1079	581	830	826.67	0.13	4381	923	876	853	806	783	865	795	230	249	500	590	1	1	46001217	380	-4.03	1.10	12	0.09	-205.00	749.00	1580	20240131	-47.72	815	20241203	1.35	1580	-47.72	20240131	815	1.35	20241203	1580	-47.72	20240131	815	1.35	20241203	N	290660	500	230 억	61103	N	N	N	N
45	20241203	131102	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	827	-3	5	-0.36	33091605	40028	38.94	830	844	815	1079	581	830	826.71	0.13	6370	923	876	853	806	783	865	795	230	249	500	590	1	1	46001217	380	-4.03	1.10	12	0.09	-205.00	749.00	1580	20240131	-47.66	815	20241203	1.47	1580	-47.66	20240131	815	1.47	20241203	1580	-47.66	20240131	815	1.47	20241203	N	290660	500	230 억	61103	N	N	N	N
46	20241203	121114	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	820	-10	5	-1.20	31512055	38104	37.07	830	844	815	1079	581	830	827.00	0.13	6194	923	876	853	806	783	865	795	230	249	500	590	1	1	46001217	377	-4.00	1.09	12	0.08	-205.00	749.00	1580	20240131	-48.10	815	20241203	0.61	1580	-48.10	20240131	815	0.61	20241203	1580	-48.10	20240131	815	0.61	20241203	N	290660	500	230 억	61103	N	N	N	N
47	20241203	111052	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	830	0	3	0.00	11394538	13646	13.27	830	844	824	1079	581	830	835.01	0.13	-563	923	876	853	806	783	865	795	230	249	500	590	1	1	46001217	382	-4.05	1.11	12	0.03	-205.00	749.00	1580	20240131	-47.47	824	20241203	0.73	1580	-47.47	20240131	824	0.73	20241203	1580	-47.47	20240131	824	0.73	20241203	N	290660	500	230 억	61103	N	N	N	N
48	20241203	101039	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	831	1	2	0.12	6871577	8243	8.02	830	844	824	1079	581	830	833.63	0.13	-213	923	876	853	806	783	865	795	230	249	500	590	1	1	46001217	382	-4.05	1.11	12	0.02	-205.00	749.00	1580	20240131	-47.41	824	20241203	0.85	1580	-47.41	20240131	824	0.85	20241203	1580	-47.41	20240131	824	0.85	20241203	N	290660	500	230 억	61103	N	N	N	N
49	20241203	091031	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	842	12	2	1.45	4352596	5240	5.10	830	844	824	1079	581	830	830.65	0.13	-345	923	876	853	806	783	865	795	230	249	500	590	1	1	46001217	387	-4.11	1.12	12	0.01	-205.00	749.00	1580	20240131	-46.71	824	20241203	2.18	1580	-46.71	20240131	824	2.18	20241203	1580	-46.71	20240131	824	2.18	20241203	N	290660	500	230 억	61103	N	N	N	N
50	20241202	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	830	-52	5	-5.90	87417469	102801	193.26	882	900	830	1146	618	882	850.36	0.12	8023	918	900	864	846	810	909	855	230	264	500	630	1	1	46001217	382	-4.05	1.11	12	0.22	-205.00	749.00	1580	20240131	-47.47	826	20240806	0.48	1580	-47.47	20240131	826	0.48	20240806	1580	-47.47	20240131	826	0.48	20240806	N	290660	500	230 억	53080	N	N	N	N
51	20241202	151147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	849	-33	5	-3.74	80889215	94943	178.49	882	900	830	1146	618	882	851.98	0.12	15268	918	900	864	846	810	909	855	230	264	500	630	1	1	46001217	391	-4.14	1.13	12	0.21	-205.00	749.00	1580	20240131	-46.27	826	20240806	2.78	1580	-46.27	20240131	826	2.78	20240806	1580	-46.27	20240131	826	2.78	20240806	N	290660	500	230 억	53080	N	N	N	N
52	20241202	141057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	839	-43	5	-4.88	71403458	83654	157.27	882	900	830	1146	618	882	853.56	0.12	20624	918	900	864	846	810	909	855	230	264	500	630	1	1	46001217	386	-4.09	1.12	12	0.18	-205.00	749.00	1580	20240131	-46.90	826	20240806	1.57	1580	-46.90	20240131	826	1.57	20240806	1580	-46.90	20240131	826	1.57	20240806	N	290660	500	230 억	53080	N	N	N	N
53	20241202	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	867	-15	5	-1.70	32571578	37600	70.69	882	900	848	1146	618	882	866.27	0.12	3746	918	900	864	846	810	909	855	230	264	500	630	1	1	46001217	399	-4.23	1.16	12	0.08	-205.00	749.00	1580	20240131	-45.13	826	20240806	4.96	1580	-45.13	20240131	826	4.96	20240806	1580	-45.13	20240131	826	4.96	20240806	N	290660	500	230 억	53080	N	N	N	N
54	20241202	121047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	861	-21	5	-2.38	31773349	36676	68.95	882	900	848	1146	618	882	866.33	0.12	3745	918	900	864	846	810	909	855	230	264	500	630	1	1	46001217	396	-4.20	1.15	12	0.08	-205.00	749.00	1580	20240131	-45.51	826	20240806	4.24	1580	-45.51	20240131	826	4.24	20240806	1580	-45.51	20240131	826	4.24	20240806	N	290660	500	230 억	53080	N	N	N	N
55	20241202	110957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	867	-15	5	-1.70	30698057	35430	66.61	882	900	848	1146	618	882	866.44	0.12	3507	918	900	864	846	810	909	855	230	264	500	630	1	1	46001217	399	-4.23	1.16	12	0.08	-205.00	749.00	1580	20240131	-45.13	826	20240806	4.96	1580	-45.13	20240131	826	4.96	20240806	1580	-45.13	20240131	826	4.96	20240806	N	290660	500	230 억	53080	N	N	N	N
56	20241202	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	875	-7	5	-0.79	11348955	12878	24.21	882	900	864	1146	618	882	881.27	0.12	1875	918	900	864	846	810	909	855	230	264	500	630	1	1	46001217	403	-4.27	1.17	12	0.03	-205.00	749.00	1580	20240131	-44.62	826	20240806	5.93	1580	-44.62	20240131	826	5.93	20240806	1580	-44.62	20240131	826	5.93	20240806	N	290660	500	230 억	53080	N	N	N	N
57	20241202	091000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	900	18	2	2.04	2238089	2507	4.71	882	900	880	1146	618	882	892.74	0.12	224	918	900	864	846	810	909	855	230	264	500	630	1	1	46001217	414	-4.39	1.20	12	0.01	-205.00	749.00	1580	20240131	-43.04	826	20240806	8.96	1580	-43.04	20240131	826	8.96	20240806	1580	-43.04	20240131	826	8.96	20240806	N	290660	500	230 억	53080	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History