KissMeData/303360/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	161058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2585	95	2	3.82	27558835	10771	35.26	2480	2585	2480	3235	1745	2490	2558.61	0.06	-457	2830	2660	2545	2375	2260	2602	2317	64	745	500	1740	5	1	12877215	333	68.03	1.41	12	0.08	38.00	1827.00	3590	20240709	-27.99	2430	20241209	6.38	3590	-27.99	20240709	2430	6.38	20241209	3590	-27.99	20240709	2430	6.38	20241209	0.25	N	303360	500	64 억	8112	N	N	N	N
3	20241210	151100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2585	95	2	3.82	26396080	10318	33.78	2480	2585	2480	3235	1745	2490	2558.26	0.06	-443	2830	2660	2545	2375	2260	2602	2317	64	745	500	1740	5	1	12877215	333	68.03	1.41	12	0.08	38.00	1827.00	3590	20240709	-27.99	2430	20241209	6.38	3590	-27.99	20240709	2430	6.38	20241209	3590	-27.99	20240709	2430	6.38	20241209	0.25	N	303360	500	64 억	8112	N	N	N	N
4	20241210	141100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2580	90	2	3.61	25101455	9816	32.13	2480	2585	2480	3235	1745	2490	2557.20	0.06	-468	2830	2660	2545	2375	2260	2602	2317	64	745	500	1740	5	1	12877215	332	67.89	1.41	12	0.08	38.00	1827.00	3590	20240709	-28.13	2430	20241209	6.17	3590	-28.13	20240709	2430	6.17	20241209	3590	-28.13	20240709	2430	6.17	20241209	0.25	N	303360	500	64 억	8112	N	N	N	N
5	20241210	131101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2580	90	2	3.61	20456725	8011	26.22	2480	2585	2480	3235	1745	2490	2553.58	0.06	-514	2830	2660	2545	2375	2260	2602	2317	64	745	500	1740	5	1	12877215	332	67.89	1.41	12	0.06	38.00	1827.00	3590	20240709	-28.13	2430	20241209	6.17	3590	-28.13	20240709	2430	6.17	20241209	3590	-28.13	20240709	2430	6.17	20241209	0.25	N	303360	500	64 억	8112	N	N	N	N
6	20241210	121100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2585	95	2	3.82	19573870	7668	25.10	2480	2585	2480	3235	1745	2490	2552.67	0.06	-499	2830	2660	2545	2375	2260	2602	2317	64	745	500	1740	5	1	12877215	333	68.03	1.41	12	0.06	38.00	1827.00	3590	20240709	-27.99	2430	20241209	6.38	3590	-27.99	20240709	2430	6.38	20241209	3590	-27.99	20240709	2430	6.38	20241209	0.25	N	303360	500	64 억	8112	N	N	N	N
7	20241210	111059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2580	90	2	3.61	15241080	5989	19.60	2480	2580	2480	3235	1745	2490	2544.85	0.06	-461	2830	2660	2545	2375	2260	2602	2317	64	745	500	1740	5	1	12877215	332	67.89	1.41	12	0.05	38.00	1827.00	3590	20240709	-28.13	2430	20241209	6.17	3590	-28.13	20240709	2430	6.17	20241209	3590	-28.13	20240709	2430	6.17	20241209	0.25	N	303360	500	64 억	8112	N	N	N	N
8	20241210	101100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2565	75	2	3.01	8788965	3470	11.36	2480	2565	2480	3235	1745	2490	2532.84	0.06	-168	2830	2660	2545	2375	2260	2602	2317	64	745	500	1740	5	1	12877215	330	67.50	1.40	12	0.03	38.00	1827.00	3590	20240709	-28.55	2430	20241209	5.56	3590	-28.55	20240709	2430	5.56	20241209	3590	-28.55	20240709	2430	5.56	20241209	0.25	N	303360	500	64 억	8112	N	N	N	N
9	20241210	091107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2550	60	2	2.41	3963410	1577	5.16	2480	2555	2480	3235	1745	2490	2513.26	0.06	-106	2830	2660	2545	2375	2260	2602	2317	64	745	500	1740	5	1	12877215	328	67.11	1.40	12	0.01	38.00	1827.00	3590	20240709	-28.97	2430	20241209	4.94	3590	-28.97	20240709	2430	4.94	20241209	3590	-28.97	20240709	2430	4.94	20241209	0.25	N	303360	500	64 억	8112	N	N	N	N
10	20241209	161057	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2490	-230	5	-8.46	77702245	30547	120.15	2685	2715	2430	3535	1905	2720	2543.78	0.06	928	2816	2767	2671	2622	2526	2792	2647	64	815	500	1900	5	1	12877215	321	65.53	1.36	12	0.24	38.00	1827.00	3590	20240709	-30.64	2430	20241209	2.47	3590	-30.64	20240709	2430	2.47	20241209	3590	-30.64	20240709	2430	2.47	20241209	0.24	N	303360	500	64 억	7184	N	N	N	N
11	20241209	151058	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2535	-185	5	-6.80	76874640	30215	118.85	2685	2715	2430	3535	1905	2720	2544.25	0.06	952	2816	2767	2671	2622	2526	2792	2647	64	815	500	1900	5	1	12877215	326	66.71	1.39	12	0.23	38.00	1827.00	3590	20240709	-29.39	2430	20241209	4.32	3590	-29.39	20240709	2430	4.32	20241209	3590	-29.39	20240709	2430	4.32	20241209	0.24	N	303360	500	64 억	7184	N	N	N	N
12	20241209	141058	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2490	-230	5	-8.46	61241530	23902	94.02	2685	2715	2435	3535	1905	2720	2562.19	0.06	482	2816	2767	2671	2622	2526	2792	2647	64	815	500	1900	5	1	12877215	321	65.53	1.36	12	0.19	38.00	1827.00	3590	20240709	-30.64	2435	20241209	2.26	3590	-30.64	20240709	2435	2.26	20241209	3590	-30.64	20240709	2435	2.26	20241209	0.24	N	303360	500	64 억	7184	N	N	N	N
13	20241209	131102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2605	-115	5	-4.23	19244935	7383	29.04	2685	2715	2580	3535	1905	2720	2606.66	0.06	-426	2816	2767	2671	2622	2526	2792	2647	64	815	500	1900	5	1	12877215	335	68.55	1.43	12	0.06	38.00	1827.00	3590	20240709	-27.44	2565	20241118	1.56	3590	-27.44	20240709	2565	1.56	20241118	3590	-27.44	20240709	2565	1.56	20241118	0.24	N	303360	500	64 억	7184	N	N	N	N
14	20241209	121057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2615	-105	5	-3.86	14667770	5617	22.09	2685	2715	2580	3535	1905	2720	2611.32	0.06	-227	2816	2767	2671	2622	2526	2792	2647	64	815	500	1900	5	1	12877215	337	68.82	1.43	12	0.04	38.00	1827.00	3590	20240709	-27.16	2565	20241118	1.95	3590	-27.16	20240709	2565	1.95	20241118	3590	-27.16	20240709	2565	1.95	20241118	0.24	N	303360	500	64 억	7184	N	N	N	N
15	20241209	111058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2600	-120	5	-4.41	10426760	3977	15.64	2685	2715	2585	3535	1905	2720	2621.77	0.06	-234	2816	2767	2671	2622	2526	2792	2647	64	815	500	1900	5	1	12877215	335	68.42	1.42	12	0.03	38.00	1827.00	3590	20240709	-27.58	2565	20241118	1.36	3590	-27.58	20240709	2565	1.36	20241118	3590	-27.58	20240709	2565	1.36	20241118	0.24	N	303360	500	64 억	7184	N	N	N	N
16	20241209	101055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2610	-110	5	-4.04	3836830	1466	5.77	2685	2715	2585	3535	1905	2720	2617.21	0.06	-122	2816	2767	2671	2622	2526	2792	2647	64	815	500	1900	5	1	12877215	336	68.68	1.43	12	0.01	38.00	1827.00	3590	20240709	-27.30	2565	20241118	1.75	3590	-27.30	20240709	2565	1.75	20241118	3590	-27.30	20240709	2565	1.75	20241118	0.24	N	303360	500	64 억	7184	N	N	N	N
17	20241209	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2650	-70	5	-2.57	685855	257	1.01	2685	2715	2650	3535	1905	2720	2668.70	0.06	6	2816	2767	2671	2622	2526	2792	2647	64	815	500	1900	5	1	12877215	341	69.74	1.45	12	0.00	38.00	1827.00	3590	20240709	-26.18	2565	20241118	3.31	3590	-26.18	20240709	2565	3.31	20241118	3590	-26.18	20240709	2565	3.31	20241118	0.24	N	303360	500	64 억	7184	N	N	N	N
18	20241206	161048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2720	90	2	3.42	66393550	25423	150.74	2630	2720	2575	3415	1845	2630	2611.55	0.05	928	2770	2700	2640	2570	2510	2670	2540	64	785	500	1840	5	1	12877215	350	71.58	1.49	12	0.20	38.00	1827.00	3590	20240709	-24.23	2565	20241118	6.04	3590	-24.23	20240709	2565	6.04	20241118	3590	-24.23	20240709	2565	6.04	20241118	0.24	N	303360	500	64 억	6256	N	N	N	N
19	20241206	151052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2635	5	2	0.19	63478055	24341	144.32	2630	2660	2575	3415	1845	2630	2607.87	0.05	950	2770	2700	2640	2570	2510	2670	2540	64	785	500	1840	5	1	12877215	339	69.34	1.44	12	0.19	38.00	1827.00	3590	20240709	-26.60	2565	20241118	2.73	3590	-26.60	20240709	2565	2.73	20241118	3590	-26.60	20240709	2565	2.73	20241118	0.24	N	303360	500	64 억	6256	N	N	N	N
20	20241206	141050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2605	-25	5	-0.95	59097345	22660	134.35	2630	2660	2575	3415	1845	2630	2608.00	0.05	676	2770	2700	2640	2570	2510	2670	2540	64	785	500	1840	5	1	12877215	335	68.55	1.43	12	0.18	38.00	1827.00	3590	20240709	-27.44	2565	20241118	1.56	3590	-27.44	20240709	2565	1.56	20241118	3590	-27.44	20240709	2565	1.56	20241118	0.24	N	303360	500	64 억	6256	N	N	N	N
21	20241206	131050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2575	-55	5	-2.09	54650470	20940	124.16	2630	2660	2575	3415	1845	2630	2609.86	0.05	1062	2770	2700	2640	2570	2510	2670	2540	64	785	500	1840	5	1	12877215	332	67.76	1.41	12	0.16	38.00	1827.00	3590	20240709	-28.27	2565	20241118	0.39	3590	-28.27	20240709	2565	0.39	20241118	3590	-28.27	20240709	2565	0.39	20241118	0.24	N	303360	500	64 억	6256	N	N	N	N
22	20241206	121044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2575	-55	5	-2.09	50599160	19367	114.83	2630	2660	2575	3415	1845	2630	2612.65	0.05	1062	2770	2700	2640	2570	2510	2670	2540	64	785	500	1840	5	1	12877215	332	67.76	1.41	12	0.15	38.00	1827.00	3590	20240709	-28.27	2565	20241118	0.39	3590	-28.27	20240709	2565	0.39	20241118	3590	-28.27	20240709	2565	0.39	20241118	0.24	N	303360	500	64 억	6256	N	N	N	N
23	20241206	111040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2590	-40	5	-1.52	46851075	17915	106.22	2630	2660	2580	3415	1845	2630	2615.19	0.05	980	2770	2700	2640	2570	2510	2670	2540	64	785	500	1840	5	1	12877215	334	68.16	1.42	12	0.14	38.00	1827.00	3590	20240709	-27.86	2565	20241118	0.97	3590	-27.86	20240709	2565	0.97	20241118	3590	-27.86	20240709	2565	0.97	20241118	0.24	N	303360	500	64 억	6256	N	N	N	N
24	20241206	101041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2620	-10	5	-0.38	27175965	10341	61.31	2630	2650	2605	3415	1845	2630	2627.98	0.05	152	2770	2700	2640	2570	2510	2670	2540	64	785	500	1840	5	1	12877215	337	68.95	1.43	12	0.08	38.00	1827.00	3590	20240709	-27.02	2565	20241118	2.14	3590	-27.02	20240709	2565	2.14	20241118	3590	-27.02	20240709	2565	2.14	20241118	0.24	N	303360	500	64 억	6256	N	N	N	N
25	20241206	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2630	0	3	0.00	18410	7	0.04	2630	2630	2630	3415	1845	2630	2630.00	0.05	0	2770	2700	2640	2570	2510	2670	2540	64	785	500	1840	5	1	12877215	339	69.21	1.44	12	0.00	38.00	1827.00	3590	20240709	-26.74	2565	20241118	2.53	3590	-26.74	20240709	2565	2.53	20241118	3590	-26.74	20240709	2565	2.53	20241118	0.24	N	303360	500	64 억	6256	N	N	N	N
26	20241205	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2630	-60	5	-2.23	44382835	16865	502.23	2710	2710	2580	3495	1885	2690	2631.65	0.05	81	2776	2732	2696	2652	2616	2715	2635	64	805	500	1880	5	1	12877215	339	69.21	1.44	12	0.13	38.00	1827.00	3590	20240709	-26.74	2565	20241118	2.53	3590	-26.74	20240709	2565	2.53	20241118	3590	-26.74	20240709	2565	2.53	20241118	0.22	N	303360	500	64 억	6175	N	N	N	N
27	20241205	151036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2645	-45	5	-1.67	43525245	16539	492.53	2710	2710	2580	3495	1885	2690	2631.67	0.05	167	2776	2732	2696	2652	2616	2715	2635	64	805	500	1880	5	1	12877215	341	69.61	1.45	12	0.13	38.00	1827.00	3590	20240709	-26.32	2565	20241118	3.12	3590	-26.32	20240709	2565	3.12	20241118	3590	-26.32	20240709	2565	3.12	20241118	0.22	N	303360	500	64 억	6175	N	N	N	N
28	20241205	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2650	-40	5	-1.49	43284480	16448	489.82	2710	2710	2580	3495	1885	2690	2631.60	0.05	197	2776	2732	2696	2652	2616	2715	2635	64	805	500	1880	5	1	12877215	341	69.74	1.45	12	0.13	38.00	1827.00	3590	20240709	-26.18	2565	20241118	3.31	3590	-26.18	20240709	2565	3.31	20241118	3590	-26.18	20240709	2565	3.31	20241118	0.22	N	303360	500	64 억	6175	N	N	N	N
29	20241205	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2635	-55	5	-2.04	39435345	14987	446.31	2710	2710	2580	3495	1885	2690	2631.30	0.05	91	2776	2732	2696	2652	2616	2715	2635	64	805	500	1880	5	1	12877215	339	69.34	1.44	12	0.12	38.00	1827.00	3590	20240709	-26.60	2565	20241118	2.73	3590	-26.60	20240709	2565	2.73	20241118	3590	-26.60	20240709	2565	2.73	20241118	0.22	N	303360	500	64 억	6175	N	N	N	N
30	20241205	121030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2640	-50	5	-1.86	33364360	12693	377.99	2710	2710	2580	3495	1885	2690	2628.56	0.05	163	2776	2732	2696	2652	2616	2715	2635	64	805	500	1880	5	1	12877215	340	69.47	1.44	12	0.10	38.00	1827.00	3590	20240709	-26.46	2565	20241118	2.92	3590	-26.46	20240709	2565	2.92	20241118	3590	-26.46	20240709	2565	2.92	20241118	0.22	N	303360	500	64 억	6175	N	N	N	N
31	20241205	111028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2630	-60	5	-2.23	24211325	9233	274.96	2710	2710	2580	3495	1885	2690	2622.26	0.05	647	2776	2732	2696	2652	2616	2715	2635	64	805	500	1880	5	1	12877215	339	69.21	1.44	12	0.07	38.00	1827.00	3590	20240709	-26.74	2565	20241118	2.53	3590	-26.74	20240709	2565	2.53	20241118	3590	-26.74	20240709	2565	2.53	20241118	0.22	N	303360	500	64 억	6175	N	N	N	N
32	20241205	101028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2635	-55	5	-2.04	19070615	7278	216.74	2710	2710	2580	3495	1885	2690	2620.31	0.05	522	2776	2732	2696	2652	2616	2715	2635	64	805	500	1880	5	1	12877215	339	69.34	1.44	12	0.06	38.00	1827.00	3590	20240709	-26.60	2565	20241118	2.73	3590	-26.60	20240709	2565	2.73	20241118	3590	-26.60	20240709	2565	2.73	20241118	0.22	N	303360	500	64 억	6175	N	N	N	N
33	20241205	091034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2625	-65	5	-2.42	4852430	1858	55.33	2710	2710	2580	3495	1885	2690	2611.64	0.05	0	2776	2732	2696	2652	2616	2715	2635	64	805	500	1880	5	1	12877215	338	69.08	1.44	12	0.01	38.00	1827.00	3590	20240709	-26.88	2565	20241118	2.34	3590	-26.88	20240709	2565	2.34	20241118	3590	-26.88	20240709	2565	2.34	20241118	0.22	N	303360	500	64 억	6175	N	N	N	N
34	20241204	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2690	-55	5	-2.00	9019540	3358	45.26	2740	2740	2660	3565	1925	2745	2685.99	0.05	-59	2798	2771	2733	2706	2668	2785	2720	64	820	500	1920	5	1	12877215	346	70.79	1.47	12	0.03	38.00	1827.00	3590	20240709	-25.07	2565	20241118	4.87	3590	-25.07	20240709	2565	4.87	20241118	3590	-25.07	20240709	2565	4.87	20241118	0.20	N	303360	500	64 억	6234	N	N	N	N
35	20241204	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2720	-25	5	-0.91	8825855	3286	44.29	2740	2740	2660	3565	1925	2745	2685.90	0.05	-59	2798	2771	2733	2706	2668	2785	2720	64	820	500	1920	5	1	12877215	350	71.58	1.49	12	0.03	38.00	1827.00	3590	20240709	-24.23	2565	20241118	6.04	3590	-24.23	20240709	2565	6.04	20241118	3590	-24.23	20240709	2565	6.04	20241118	0.20	N	303360	500	64 억	6234	N	N	N	N
36	20241204	141015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2690	-55	5	-2.00	8763415	3263	43.98	2740	2740	2660	3565	1925	2745	2685.69	0.05	-56	2798	2771	2733	2706	2668	2785	2720	64	820	500	1920	5	1	12877215	346	70.79	1.47	12	0.03	38.00	1827.00	3590	20240709	-25.07	2565	20241118	4.87	3590	-25.07	20240709	2565	4.87	20241118	3590	-25.07	20240709	2565	4.87	20241118	0.20	N	303360	500	64 억	6234	N	N	N	N
37	20241204	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2725	-20	5	-0.73	7059540	2630	35.45	2740	2740	2660	3565	1925	2745	2684.24	0.05	-131	2798	2771	2733	2706	2668	2785	2720	64	820	500	1920	5	1	12877215	351	71.71	1.49	12	0.02	38.00	1827.00	3590	20240709	-24.09	2565	20241118	6.24	3590	-24.09	20240709	2565	6.24	20241118	3590	-24.09	20240709	2565	6.24	20241118	0.20	N	303360	500	64 억	6234	N	N	N	N
38	20241204	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2715	-30	5	-1.09	5689765	2122	28.60	2740	2740	2660	3565	1925	2745	2681.32	0.05	-106	2798	2771	2733	2706	2668	2785	2720	64	820	500	1920	5	1	12877215	350	71.45	1.49	12	0.02	38.00	1827.00	3590	20240709	-24.37	2565	20241118	5.85	3590	-24.37	20240709	2565	5.85	20241118	3590	-24.37	20240709	2565	5.85	20241118	0.20	N	303360	500	64 억	6234	N	N	N	N
39	20241204	110954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2700	-45	5	-1.64	5384245	2009	27.08	2740	2740	2660	3565	1925	2745	2680.06	0.05	-24	2798	2771	2733	2706	2668	2785	2720	64	820	500	1920	5	1	12877215	348	71.05	1.48	12	0.02	38.00	1827.00	3590	20240709	-24.79	2565	20241118	5.26	3590	-24.79	20240709	2565	5.26	20241118	3590	-24.79	20240709	2565	5.26	20241118	0.20	N	303360	500	64 억	6234	N	N	N	N
40	20241204	100955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2695	-50	5	-1.82	1187985	441	5.94	2740	2740	2685	3565	1925	2745	2693.84	0.05	-24	2798	2771	2733	2706	2668	2785	2720	64	820	500	1920	5	1	12877215	347	70.92	1.48	12	0.00	38.00	1827.00	3590	20240709	-24.93	2565	20241118	5.07	3590	-24.93	20240709	2565	5.07	20241118	3590	-24.93	20240709	2565	5.07	20241118	0.20	N	303360	500	64 억	6234	N	N	N	N
41	20241204	091017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2720	-25	5	-0.91	308795	114	1.54	2740	2740	2685	3565	1925	2745	2708.73	0.05	-8	2798	2771	2733	2706	2668	2785	2720	64	820	500	1920	5	1	12877215	350	71.58	1.49	12	0.00	38.00	1827.00	3590	20240709	-24.23	2565	20241118	6.04	3590	-24.23	20240709	2565	6.04	20241118	3590	-24.23	20240709	2565	6.04	20241118	0.20	N	303360	500	64 억	6234	N	N	N	N
42	20241203	161059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2745	5	2	0.18	20125950	7391	65.26	2740	2760	2695	3560	1920	2740	2723.03	0.05	-170	2840	2790	2740	2690	2640	2790	2690	64	820	500	1910	5	1	12877215	353	72.24	1.50	12	0.06	38.00	1827.00	3590	20240709	-23.54	2565	20241118	7.02	3590	-23.54	20240709	2565	7.02	20241118	3590	-23.54	20240709	2565	7.02	20241118	0.21	N	303360	500	64 억	6400	N	N	N	N
43	20241203	151138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2750	10	2	0.36	19409445	7130	62.95	2740	2760	2695	3560	1920	2740	2722.22	0.05	-7	2840	2790	2740	2690	2640	2790	2690	64	820	500	1910	5	1	12877215	354	72.37	1.51	12	0.06	38.00	1827.00	3590	20240709	-23.40	2565	20241118	7.21	3590	-23.40	20240709	2565	7.21	20241118	3590	-23.40	20240709	2565	7.21	20241118	0.21	N	303360	500	64 억	6400	N	N	N	N
44	20241203	141114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2730	-10	5	-0.36	17860755	6564	57.96	2740	2760	2695	3560	1920	2740	2721.02	0.05	34	2840	2790	2740	2690	2640	2790	2690	64	820	500	1910	5	1	12877215	352	71.84	1.49	12	0.05	38.00	1827.00	3590	20240709	-23.96	2565	20241118	6.43	3590	-23.96	20240709	2565	6.43	20241118	3590	-23.96	20240709	2565	6.43	20241118	0.21	N	303360	500	64 억	6400	N	N	N	N
45	20241203	131116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2735	-5	5	-0.18	14504000	5325	47.02	2740	2760	2695	3560	1920	2740	2723.76	0.05	-34	2840	2790	2740	2690	2640	2790	2690	64	820	500	1910	5	1	12877215	352	71.97	1.50	12	0.04	38.00	1827.00	3590	20240709	-23.82	2565	20241118	6.63	3590	-23.82	20240709	2565	6.63	20241118	3590	-23.82	20240709	2565	6.63	20241118	0.21	N	303360	500	64 억	6400	N	N	N	N
46	20241203	121130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2750	10	2	0.36	13883060	5098	45.01	2740	2760	2695	3560	1920	2740	2723.24	0.05	-34	2840	2790	2740	2690	2640	2790	2690	64	820	500	1910	5	1	12877215	354	72.37	1.51	12	0.04	38.00	1827.00	3590	20240709	-23.40	2565	20241118	7.21	3590	-23.40	20240709	2565	7.21	20241118	3590	-23.40	20240709	2565	7.21	20241118	0.21	N	303360	500	64 억	6400	N	N	N	N
47	20241203	111105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2740	0	3	0.00	12525745	4603	40.64	2740	2760	2695	3560	1920	2740	2721.21	0.05	42	2840	2790	2740	2690	2640	2790	2690	64	820	500	1910	5	1	12877215	353	72.11	1.50	12	0.04	38.00	1827.00	3590	20240709	-23.68	2565	20241118	6.82	3590	-23.68	20240709	2565	6.82	20241118	3590	-23.68	20240709	2565	6.82	20241118	0.21	N	303360	500	64 억	6400	N	N	N	N
48	20241203	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2740	0	3	0.00	3587825	1311	11.58	2740	2760	2710	3560	1920	2740	2736.71	0.05	-96	2840	2790	2740	2690	2640	2790	2690	64	820	500	1910	5	1	12877215	353	72.11	1.50	12	0.01	38.00	1827.00	3590	20240709	-23.68	2565	20241118	6.82	3590	-23.68	20240709	2565	6.82	20241118	3590	-23.68	20240709	2565	6.82	20241118	0.21	N	303360	500	64 억	6400	N	N	N	N
49	20241203	091044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2750	10	2	0.36	1850185	675	5.96	2740	2750	2740	3560	1920	2740	2741.01	0.05	-59	2840	2790	2740	2690	2640	2790	2690	64	820	500	1910	5	1	12877215	354	72.37	1.51	12	0.01	38.00	1827.00	3590	20240709	-23.40	2565	20241118	7.21	3590	-23.40	20240709	2565	7.21	20241118	3590	-23.40	20240709	2565	7.21	20241118	0.21	N	303360	500	64 억	6400	N	N	N	N
50	20241202	161026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2740	-5	5	-0.18	31017485	11282	91.32	2740	2790	2690	3565	1925	2745	2749.29	0.05	169	2781	2762	2726	2707	2671	2772	2717	64	820	500	1920	5	1	12877215	353	72.11	1.50	12	0.09	38.00	1827.00	3590	20240709	-23.68	2565	20241118	6.82	3590	-23.68	20240709	2565	6.82	20241118	3590	-23.68	20240709	2565	6.82	20241118	0.21	N	303360	500	64 억	6231	N	N	N	N
51	20241202	151210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2755	10	2	0.36	30365335	11044	89.40	2740	2790	2690	3565	1925	2745	2749.49	0.05	247	2781	2762	2726	2707	2671	2772	2717	64	820	500	1920	5	1	12877215	355	72.50	1.51	12	0.09	38.00	1827.00	3590	20240709	-23.26	2565	20241118	7.41	3590	-23.26	20240709	2565	7.41	20241118	3590	-23.26	20240709	2565	7.41	20241118	0.21	N	303360	500	64 억	6231	N	N	N	N
52	20241202	141113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2735	-10	5	-0.36	30063795	10934	88.51	2740	2790	2690	3565	1925	2745	2749.57	0.05	247	2781	2762	2726	2707	2671	2772	2717	64	820	500	1920	5	1	12877215	352	71.97	1.50	12	0.08	38.00	1827.00	3590	20240709	-23.82	2565	20241118	6.63	3590	-23.82	20240709	2565	6.63	20241118	3590	-23.82	20240709	2565	6.63	20241118	0.21	N	303360	500	64 억	6231	N	N	N	N
53	20241202	131040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2755	10	2	0.36	27344390	9942	80.48	2740	2790	2690	3565	1925	2745	2750.39	0.05	217	2781	2762	2726	2707	2671	2772	2717	64	820	500	1920	5	1	12877215	355	72.50	1.51	12	0.08	38.00	1827.00	3590	20240709	-23.26	2565	20241118	7.41	3590	-23.26	20240709	2565	7.41	20241118	3590	-23.26	20240709	2565	7.41	20241118	0.21	N	303360	500	64 억	6231	N	N	N	N
54	20241202	121104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2785	40	2	1.46	24314835	8845	71.60	2740	2790	2690	3565	1925	2745	2748.99	0.05	145	2781	2762	2726	2707	2671	2772	2717	64	820	500	1920	5	1	12877215	359	73.29	1.52	12	0.07	38.00	1827.00	3590	20240709	-22.42	2565	20241118	8.58	3590	-22.42	20240709	2565	8.58	20241118	3590	-22.42	20240709	2565	8.58	20241118	0.21	N	303360	500	64 억	6231	N	N	N	N
55	20241202	111010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2770	25	2	0.91	17844195	6522	52.79	2740	2790	2690	3565	1925	2745	2736.00	0.05	147	2781	2762	2726	2707	2671	2772	2717	64	820	500	1920	5	1	12877215	357	72.89	1.52	12	0.05	38.00	1827.00	3590	20240709	-22.84	2565	20241118	7.99	3590	-22.84	20240709	2565	7.99	20241118	3590	-22.84	20240709	2565	7.99	20241118	0.21	N	303360	500	64 억	6231	N	N	N	N
56	20241202	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2745	0	3	0.00	11524895	4206	34.05	2740	2790	2690	3565	1925	2745	2740.11	0.05	98	2781	2762	2726	2707	2671	2772	2717	64	820	500	1920	5	1	12877215	353	72.24	1.50	12	0.03	38.00	1827.00	3590	20240709	-23.54	2565	20241118	7.02	3590	-23.54	20240709	2565	7.02	20241118	3590	-23.54	20240709	2565	7.02	20241118	0.21	N	303360	500	64 억	6231	N	N	N	N
57	20241202	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2710	-35	5	-1.28	3945925	1440	11.66	2740	2745	2710	3565	1925	2745	2740.23	0.05	44	2781	2762	2726	2707	2671	2772	2717	64	820	500	1920	5	1	12877215	349	71.32	1.48	12	0.01	38.00	1827.00	3590	20240709	-24.51	2565	20241118	5.65	3590	-24.51	20240709	2565	5.65	20241118	3590	-24.51	20240709	2565	5.65	20241118	0.21	N	303360	500	64 억	6231	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History