KissMeData/405000/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	161213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1178	108	2	10.09	70142182	62316	170.64	1070	1189	1070	1391	749	1070	1125.59	6.73	10044	1263	1166	1113	1016	963	1140	990	130	321	500	700	1	1	26076844	307	-1.18	2.95	12	0.24	-1000.00	399.00	4360	20240103	-72.98	1060	20241209	11.13	4360	-72.98	20240103	1060	11.13	20241209	4360	-72.98	20240103	1060	11.13	20241209	N	405000	500	130 억	1754096	N	N	N	N
3	20241210	151215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1175	105	2	9.81	68577710	60980	166.99	1070	1189	1070	1391	749	1070	1124.59	6.73	9939	1263	1166	1113	1016	963	1140	990	130	321	500	700	1	1	26076844	306	-1.18	2.94	12	0.23	-1000.00	399.00	4360	20240103	-73.05	1060	20241209	10.85	4360	-73.05	20240103	1060	10.85	20241209	4360	-73.05	20240103	1060	10.85	20241209	N	405000	500	130 억	1754096	N	N	N	N
4	20241210	141214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1143	73	2	6.82	53619151	48075	131.65	1070	1160	1070	1391	749	1070	1115.32	6.73	7856	1263	1166	1113	1016	963	1140	990	130	321	500	700	1	1	26076844	298	-1.14	2.86	12	0.18	-1000.00	399.00	4360	20240103	-73.78	1060	20241209	7.83	4360	-73.78	20240103	1060	7.83	20241209	4360	-73.78	20240103	1060	7.83	20241209	N	405000	500	130 억	1754096	N	N	N	N
5	20241210	131216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1144	74	2	6.92	51297757	46044	126.09	1070	1160	1070	1391	749	1070	1114.10	6.73	8350	1263	1166	1113	1016	963	1140	990	130	321	500	700	1	1	26076844	298	-1.14	2.87	12	0.18	-1000.00	399.00	4360	20240103	-73.76	1060	20241209	7.92	4360	-73.76	20240103	1060	7.92	20241209	4360	-73.76	20240103	1060	7.92	20241209	N	405000	500	130 억	1754096	N	N	N	N
6	20241210	121214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1151	81	2	7.57	42237963	38039	104.17	1070	1160	1070	1391	749	1070	1110.39	6.73	6834	1263	1166	1113	1016	963	1140	990	130	321	500	700	1	1	26076844	300	-1.15	2.88	12	0.15	-1000.00	399.00	4360	20240103	-73.60	1060	20241209	8.58	4360	-73.60	20240103	1060	8.58	20241209	4360	-73.60	20240103	1060	8.58	20241209	N	405000	500	130 억	1754096	N	N	N	N
7	20241210	111213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1135	65	2	6.07	38754934	35001	95.85	1070	1135	1070	1391	749	1070	1107.25	6.73	5954	1263	1166	1113	1016	963	1140	990	130	321	500	700	1	1	26076844	296	-1.14	2.84	12	0.13	-1000.00	399.00	4360	20240103	-73.97	1060	20241209	7.08	4360	-73.97	20240103	1060	7.08	20241209	4360	-73.97	20240103	1060	7.08	20241209	N	405000	500	130 억	1754096	N	N	N	N
8	20241210	101215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1103	33	2	3.08	20999818	19153	52.45	1070	1119	1070	1391	749	1070	1096.42	6.73	2284	1263	1166	1113	1016	963	1140	990	130	321	500	700	1	1	26076844	288	-1.10	2.76	12	0.07	-1000.00	399.00	4360	20240103	-74.70	1060	20241209	4.06	4360	-74.70	20240103	1060	4.06	20241209	4360	-74.70	20240103	1060	4.06	20241209	N	405000	500	130 억	1754096	N	N	N	N
9	20241210	091223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1088	18	2	1.68	5008489	4598	12.59	1070	1100	1070	1391	749	1070	1089.28	6.73	693	1263	1166	1113	1016	963	1140	990	130	321	500	700	1	1	26076844	284	-1.09	2.73	12	0.02	-1000.00	399.00	4360	20240103	-75.05	1060	20241209	2.64	4360	-75.05	20240103	1060	2.64	20241209	4360	-75.05	20240103	1060	2.64	20241209	N	405000	500	130 억	1754096	N	N	N	N
10	20241209	161210	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1070	-140	5	-11.57	40577646	36518	84.46	1210	1210	1060	1573	847	1210	1111.35	6.75	-6283	1391	1300	1225	1134	1059	1263	1097	130	363	500	790	1	1	26076844	279	-1.07	2.68	12	0.14	-1000.00	399.00	4360	20240103	-75.46	1060	20241209	0.94	4360	-75.46	20240103	1060	0.94	20241209	4360	-75.46	20240103	1060	0.94	20241209	N	405000	500	130 억	1759796	N	N	N	N
11	20241209	151213	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1070	-140	5	-11.57	39320224	35342	81.74	1210	1210	1060	1573	847	1210	1112.56	6.75	-5804	1391	1300	1225	1134	1059	1263	1097	130	363	500	790	1	1	26076844	279	-1.07	2.68	12	0.14	-1000.00	399.00	4360	20240103	-75.46	1060	20241209	0.94	4360	-75.46	20240103	1060	0.94	20241209	4360	-75.46	20240103	1060	0.94	20241209	N	405000	500	130 억	1759796	N	N	N	N
12	20241209	141211	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1099	-111	5	-9.17	29645386	26336	60.91	1210	1210	1082	1573	847	1210	1125.66	6.75	-3838	1391	1300	1225	1134	1059	1263	1097	130	363	500	790	1	1	26076844	287	-1.10	2.75	12	0.10	-1000.00	399.00	4360	20240103	-74.79	1082	20241209	1.57	4360	-74.79	20240103	1082	1.57	20241209	4360	-74.79	20240103	1082	1.57	20241209	N	405000	500	130 억	1759796	N	N	N	N
13	20241209	131216	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1098	-112	5	-9.26	28913804	25667	59.36	1210	1210	1082	1573	847	1210	1126.50	6.75	-3830	1391	1300	1225	1134	1059	1263	1097	130	363	500	790	1	1	26076844	286	-1.10	2.75	12	0.10	-1000.00	399.00	4360	20240103	-74.82	1082	20241209	1.48	4360	-74.82	20240103	1082	1.48	20241209	4360	-74.82	20240103	1082	1.48	20241209	N	405000	500	130 억	1759796	N	N	N	N
14	20241209	121211	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1112	-98	5	-8.10	24369620	21530	49.80	1210	1210	1100	1573	847	1210	1131.89	6.75	-3826	1391	1300	1225	1134	1059	1263	1097	130	363	500	790	1	1	26076844	290	-1.11	2.79	12	0.08	-1000.00	399.00	4360	20240103	-74.50	1100	20241209	1.09	4360	-74.50	20240103	1100	1.09	20241209	4360	-74.50	20240103	1100	1.09	20241209	N	405000	500	130 억	1759796	N	N	N	N
15	20241209	111212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1150	-60	5	-4.96	10631613	9184	21.24	1210	1210	1141	1573	847	1210	1157.62	6.75	-4313	1391	1300	1225	1134	1059	1263	1097	130	363	500	790	1	1	26076844	300	-1.15	2.88	12	0.04	-1000.00	399.00	4360	20240103	-73.62	1135	20241112	1.32	4360	-73.62	20240103	1135	1.32	20241112	4360	-73.62	20240103	1135	1.32	20241112	N	405000	500	130 억	1759796	N	N	N	N
16	20241209	101208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1156	-54	5	-4.46	9386418	8095	18.72	1210	1210	1150	1573	847	1210	1159.53	6.75	-4053	1391	1300	1225	1134	1059	1263	1097	130	363	500	790	1	1	26076844	301	-1.16	2.90	12	0.03	-1000.00	399.00	4360	20240103	-73.49	1135	20241112	1.85	4360	-73.49	20240103	1135	1.85	20241112	4360	-73.49	20240103	1135	1.85	20241112	N	405000	500	130 억	1759796	N	N	N	N
17	20241209	091202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1190	-20	5	-1.65	1004882	851	1.97	1210	1210	1158	1573	847	1210	1180.82	6.75	-495	1391	1300	1225	1134	1059	1263	1097	130	363	500	790	1	1	26076844	310	-1.19	2.98	12	0.00	-1000.00	399.00	4360	20240103	-72.71	1135	20241112	4.85	4360	-72.71	20240103	1135	4.85	20241112	4360	-72.71	20240103	1135	4.85	20241112	N	405000	500	130 억	1759796	N	N	N	N
18	20241206	161201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1210	-61	5	-4.80	51715164	43235	117.61	1271	1316	1150	1652	890	1271	1196.14	6.72	6706	1350	1310	1280	1240	1210	1295	1225	130	381	500	830	1	1	26076844	316	-1.21	3.03	12	0.17	-1000.00	399.00	4395	20231129	-72.47	1135	20241112	6.61	4360	-72.25	20240103	1135	6.61	20241112	4360	-72.25	20240103	1135	6.61	20241112	N	405000	500	130 억	1753090	N	N	N	N
19	20241206	151206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1220	-51	5	-4.01	50109464	41915	114.02	1271	1316	1150	1652	890	1271	1195.50	6.72	6480	1350	1310	1280	1240	1210	1295	1225	130	381	500	830	1	1	26076844	318	-1.22	3.06	12	0.16	-1000.00	399.00	4395	20231129	-72.24	1135	20241112	7.49	4360	-72.02	20240103	1135	7.49	20241112	4360	-72.02	20240103	1135	7.49	20241112	N	405000	500	130 억	1753090	N	N	N	N
20	20241206	141203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1214	-57	5	-4.48	47602002	39838	108.37	1271	1316	1150	1652	890	1271	1194.89	6.72	6663	1350	1310	1280	1240	1210	1295	1225	130	381	500	830	1	1	26076844	317	-1.21	3.04	12	0.15	-1000.00	399.00	4395	20231129	-72.38	1135	20241112	6.96	4360	-72.16	20240103	1135	6.96	20241112	4360	-72.16	20240103	1135	6.96	20241112	N	405000	500	130 억	1753090	N	N	N	N
21	20241206	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1199	-72	5	-5.66	45591209	38165	103.82	1271	1316	1150	1652	890	1271	1194.58	6.72	7049	1350	1310	1280	1240	1210	1295	1225	130	381	500	830	1	1	26076844	313	-1.20	3.01	12	0.15	-1000.00	399.00	4395	20231129	-72.72	1135	20241112	5.64	4360	-72.50	20240103	1135	5.64	20241112	4360	-72.50	20240103	1135	5.64	20241112	N	405000	500	130 억	1753090	N	N	N	N
22	20241206	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1222	-49	5	-3.86	43632871	36541	99.40	1271	1316	1150	1652	890	1271	1194.08	6.72	6727	1350	1310	1280	1240	1210	1295	1225	130	381	500	830	1	1	26076844	319	-1.22	3.06	12	0.14	-1000.00	399.00	4395	20231129	-72.20	1135	20241112	7.67	4360	-71.97	20240103	1135	7.67	20241112	4360	-71.97	20240103	1135	7.67	20241112	N	405000	500	130 억	1753090	N	N	N	N
23	20241206	111153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1165	-106	5	-8.34	32448205	27121	73.78	1271	1316	1150	1652	890	1271	1196.42	6.72	1161	1350	1310	1280	1240	1210	1295	1225	130	381	500	830	1	1	26076844	304	-1.17	2.92	12	0.10	-1000.00	399.00	4395	20231129	-73.49	1135	20241112	2.64	4360	-73.28	20240103	1135	2.64	20241112	4360	-73.28	20240103	1135	2.64	20241112	N	405000	500	130 억	1753090	N	N	N	N
24	20241206	101153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1237	-34	5	-2.68	8146186	6589	17.92	1271	1316	1218	1652	890	1271	1236.33	6.72	373	1350	1310	1280	1240	1210	1295	1225	130	381	500	830	1	1	26076844	323	-1.24	3.10	12	0.03	-1000.00	399.00	4395	20231129	-71.85	1135	20241112	8.99	4360	-71.63	20240103	1135	8.99	20241112	4360	-71.63	20240103	1135	8.99	20241112	N	405000	500	130 억	1753090	N	N	N	N
25	20241206	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1290	19	2	1.49	794761	620	1.69	1271	1316	1258	1652	890	1271	1281.87	6.72	-37	1350	1310	1280	1240	1210	1295	1225	130	381	500	830	1	1	26076844	336	-1.29	3.23	12	0.00	-1000.00	399.00	4395	20231129	-70.65	1135	20241112	13.66	4360	-70.41	20240103	1135	13.66	20241112	4360	-70.41	20240103	1135	13.66	20241112	N	405000	500	130 억	1753090	N	N	N	N
26	20241205	161138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1271	3	2	0.24	46861027	36759	106.03	1276	1320	1250	1648	888	1268	1274.82	6.72	701	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	331	-1.27	3.19	12	0.14	-1000.00	399.00	4430	20231128	-71.31	1135	20241112	11.98	4360	-70.85	20240103	1135	11.98	20241112	4360	-70.85	20240103	1135	11.98	20241112	N	405000	500	130 억	1752389	N	N	N	N
27	20241205	151147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1270	2	2	0.16	43246439	33877	97.71	1276	1320	1250	1648	888	1268	1276.57	6.72	731	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	331	-1.27	3.18	12	0.13	-1000.00	399.00	4430	20231128	-71.33	1135	20241112	11.89	4360	-70.87	20240103	1135	11.89	20241112	4360	-70.87	20240103	1135	11.89	20241112	N	405000	500	130 억	1752389	N	N	N	N
28	20241205	141130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1269	1	2	0.08	36929061	28839	83.18	1276	1320	1256	1648	888	1268	1280.53	6.72	63	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	331	-1.27	3.18	12	0.11	-1000.00	399.00	4430	20231128	-71.35	1135	20241112	11.81	4360	-70.89	20240103	1135	11.81	20241112	4360	-70.89	20240103	1135	11.81	20241112	N	405000	500	130 억	1752389	N	N	N	N
29	20241205	131141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1281	13	2	1.03	24777509	19263	55.56	1276	1320	1256	1648	888	1268	1286.27	6.72	-347	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	334	-1.28	3.21	12	0.07	-1000.00	399.00	4430	20231128	-71.08	1135	20241112	12.86	4360	-70.62	20240103	1135	12.86	20241112	4360	-70.62	20240103	1135	12.86	20241112	N	405000	500	130 억	1752389	N	N	N	N
30	20241205	121141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1296	28	2	2.21	22967409	17854	51.50	1276	1320	1256	1648	888	1268	1286.40	6.72	-904	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	338	-1.30	3.25	12	0.07	-1000.00	399.00	4430	20231128	-70.74	1135	20241112	14.19	4360	-70.28	20240103	1135	14.19	20241112	4360	-70.28	20240103	1135	14.19	20241112	N	405000	500	130 억	1752389	N	N	N	N
31	20241205	111139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1300	32	2	2.52	21576801	16781	48.40	1276	1320	1256	1648	888	1268	1285.79	6.72	-970	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	339	-1.30	3.26	12	0.06	-1000.00	399.00	4430	20231128	-70.65	1135	20241112	14.54	4360	-70.18	20240103	1135	14.54	20241112	4360	-70.18	20240103	1135	14.54	20241112	N	405000	500	130 억	1752389	N	N	N	N
32	20241205	101139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1297	29	2	2.29	6958293	5453	15.73	1276	1320	1256	1648	888	1268	1276.05	6.72	-890	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	338	-1.30	3.25	12	0.02	-1000.00	399.00	4430	20231128	-70.72	1135	20241112	14.27	4360	-70.25	20240103	1135	14.27	20241112	4360	-70.25	20240103	1135	14.27	20241112	N	405000	500	130 억	1752389	N	N	N	N
33	20241205	091145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1274	6	2	0.47	918570	724	2.09	1276	1276	1268	1648	888	1268	1268.74	6.72	-718	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	332	-1.27	3.19	12	0.00	-1000.00	399.00	4430	20231128	-71.24	1135	20241112	12.25	4360	-70.78	20240103	1135	12.25	20241112	4360	-70.78	20240103	1135	12.25	20241112	N	405000	500	130 억	1752389	N	N	N	N
34	20241204	161119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1268	-42	5	-3.21	43935424	34668	212.84	1276	1291	1250	1703	917	1310	1267.32	6.71	1897	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	331	-1.27	3.18	12	0.13	-1000.00	399.00	4590	20231127	-72.37	1135	20241112	11.72	4360	-70.92	20240103	1135	11.72	20241112	4360	-70.92	20240103	1135	11.72	20241112	N	405000	500	130 억	1750492	N	N	N	N
35	20241204	151121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1270	-40	5	-3.05	40571113	32016	196.56	1276	1291	1250	1703	917	1310	1267.21	6.71	2134	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	331	-1.27	3.18	12	0.12	-1000.00	399.00	4590	20231127	-72.33	1135	20241112	11.89	4360	-70.87	20240103	1135	11.89	20241112	4360	-70.87	20240103	1135	11.89	20241112	N	405000	500	130 억	1750492	N	N	N	N
36	20241204	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1273	-37	5	-2.82	39721853	31347	192.45	1276	1291	1250	1703	917	1310	1267.17	6.71	1992	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	332	-1.27	3.19	12	0.12	-1000.00	399.00	4590	20231127	-72.27	1135	20241112	12.16	4360	-70.80	20240103	1135	12.16	20241112	4360	-70.80	20240103	1135	12.16	20241112	N	405000	500	130 억	1750492	N	N	N	N
37	20241204	131117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1273	-37	5	-2.82	36593655	28888	177.36	1276	1291	1250	1703	917	1310	1266.74	6.71	2167	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	332	-1.27	3.19	12	0.11	-1000.00	399.00	4590	20231127	-72.27	1135	20241112	12.16	4360	-70.80	20240103	1135	12.16	20241112	4360	-70.80	20240103	1135	12.16	20241112	N	405000	500	130 억	1750492	N	N	N	N
38	20241204	121111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1275	-35	5	-2.67	35926288	28362	174.13	1276	1291	1250	1703	917	1310	1266.71	6.71	2101	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	332	-1.27	3.20	12	0.11	-1000.00	399.00	4590	20231127	-72.22	1135	20241112	12.33	4360	-70.76	20240103	1135	12.33	20241112	4360	-70.76	20240103	1135	12.33	20241112	N	405000	500	130 억	1750492	N	N	N	N
39	20241204	111058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1269	-41	5	-3.13	31664373	25003	153.51	1276	1291	1250	1703	917	1310	1266.42	6.71	1520	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	331	-1.27	3.18	12	0.10	-1000.00	399.00	4590	20231127	-72.35	1135	20241112	11.81	4360	-70.89	20240103	1135	11.81	20241112	4360	-70.89	20240103	1135	11.81	20241112	N	405000	500	130 억	1750492	N	N	N	N
40	20241204	101101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1251	-59	5	-4.50	24434078	19263	118.26	1276	1291	1250	1703	917	1310	1268.45	6.71	1687	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	326	-1.25	3.14	12	0.07	-1000.00	399.00	4590	20231127	-72.75	1135	20241112	10.22	4360	-71.31	20240103	1135	10.22	20241112	4360	-71.31	20240103	1135	10.22	20241112	N	405000	500	130 억	1750492	N	N	N	N
41	20241204	091123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1288	-22	5	-1.68	7978561	6220	38.19	1276	1291	1276	1703	917	1310	1282.73	6.71	334	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	336	-1.29	3.23	12	0.02	-1000.00	399.00	4590	20231127	-71.94	1135	20241112	13.48	4360	-70.46	20240103	1135	13.48	20241112	4360	-70.46	20240103	1135	13.48	20241112	N	405000	500	130 억	1750492	N	N	N	N
42	20241203	161207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1310	-1	5	-0.08	21307692	16279	44.14	1311	1327	1301	1704	918	1311	1308.91	6.71	1825	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	342	-1.31	3.28	12	0.06	-1000.00	399.00	4650	20231124	-71.83	1135	20241112	15.42	4360	-69.95	20240103	1135	15.42	20241112	4360	-69.95	20240103	1135	15.42	20241112	N	405000	500	130 억	1748667	N	N	N	N
43	20241203	151255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1311	0	3	0.00	20361863	15557	42.18	1311	1327	1301	1704	918	1311	1308.86	6.71	2019	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	342	-1.31	3.29	12	0.06	-1000.00	399.00	4650	20231124	-71.81	1135	20241112	15.51	4360	-69.93	20240103	1135	15.51	20241112	4360	-69.93	20240103	1135	15.51	20241112	N	405000	500	130 억	1748667	N	N	N	N
44	20241203	141230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1309	-2	5	-0.15	17278893	13204	35.80	1311	1327	1301	1704	918	1311	1308.61	6.71	1802	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	341	-1.31	3.28	12	0.05	-1000.00	399.00	4650	20231124	-71.85	1135	20241112	15.33	4360	-69.98	20240103	1135	15.33	20241112	4360	-69.98	20240103	1135	15.33	20241112	N	405000	500	130 억	1748667	N	N	N	N
45	20241203	131228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1310	-1	5	-0.08	15136214	11559	31.34	1311	1327	1302	1704	918	1311	1309.47	6.71	1861	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	342	-1.31	3.28	12	0.04	-1000.00	399.00	4650	20231124	-71.83	1135	20241112	15.42	4360	-69.95	20240103	1135	15.42	20241112	4360	-69.95	20240103	1135	15.42	20241112	N	405000	500	130 억	1748667	N	N	N	N
46	20241203	121249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1310	-1	5	-0.08	10313447	7862	21.32	1311	1327	1304	1704	918	1311	1311.81	6.71	1120	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	342	-1.31	3.28	12	0.03	-1000.00	399.00	4650	20231124	-71.83	1135	20241112	15.42	4360	-69.95	20240103	1135	15.42	20241112	4360	-69.95	20240103	1135	15.42	20241112	N	405000	500	130 억	1748667	N	N	N	N
47	20241203	111220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1311	0	3	0.00	10280758	7837	21.25	1311	1327	1304	1704	918	1311	1311.82	6.71	1107	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	342	-1.31	3.29	12	0.03	-1000.00	399.00	4650	20231124	-71.81	1135	20241112	15.51	4360	-69.93	20240103	1135	15.51	20241112	4360	-69.93	20240103	1135	15.51	20241112	N	405000	500	130 억	1748667	N	N	N	N
48	20241203	101207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1312	1	2	0.08	7986380	6083	16.49	1311	1327	1304	1704	918	1311	1312.90	6.71	1360	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	342	-1.31	3.29	12	0.02	-1000.00	399.00	4650	20231124	-71.78	1135	20241112	15.59	4360	-69.91	20240103	1135	15.59	20241112	4360	-69.91	20240103	1135	15.59	20241112	N	405000	500	130 억	1748667	N	N	N	N
49	20241203	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1326	15	2	1.14	2520316	1916	5.20	1311	1327	1311	1704	918	1311	1315.41	6.71	857	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	346	-1.33	3.32	12	0.01	-1000.00	399.00	4650	20231124	-71.48	1135	20241112	16.83	4360	-69.59	20240103	1135	16.83	20241112	4360	-69.59	20240103	1135	16.83	20241112	N	405000	500	130 억	1748667	N	N	N	N
50	20241202	161138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1311	-79	5	-5.68	48573237	36405	171.25	1400	1450	1311	1807	973	1390	1334.25	6.71	-2284	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	342	-1.31	3.29	12	0.14	-1000.00	399.00	4650	20231124	-71.81	1135	20241112	15.51	4360	-69.93	20240103	1135	15.51	20241112	4360	-69.93	20240103	1135	15.51	20241112	N	405000	500	130 억	1750951	N	N	N	N
51	20241202	151351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1319	-71	5	-5.11	46394370	34745	163.44	1400	1450	1311	1807	973	1390	1335.28	6.71	-1793	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	344	-1.32	3.31	12	0.13	-1000.00	399.00	4650	20231124	-71.63	1135	20241112	16.21	4360	-69.75	20240103	1135	16.21	20241112	4360	-69.75	20240103	1135	16.21	20241112	N	405000	500	130 억	1750951	N	N	N	N
52	20241202	141241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1318	-72	5	-5.18	43539562	32580	153.26	1400	1450	1311	1807	973	1390	1336.39	6.71	-1342	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	344	-1.32	3.30	12	0.12	-1000.00	399.00	4650	20231124	-71.66	1135	20241112	16.12	4360	-69.77	20240103	1135	16.12	20241112	4360	-69.77	20240103	1135	16.12	20241112	N	405000	500	130 억	1750951	N	N	N	N
53	20241202	131153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1312	-78	5	-5.61	40881470	30556	143.74	1400	1450	1311	1807	973	1390	1337.92	6.71	-779	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	342	-1.31	3.29	12	0.12	-1000.00	399.00	4650	20231124	-71.78	1135	20241112	15.59	4360	-69.91	20240103	1135	15.59	20241112	4360	-69.91	20240103	1135	15.59	20241112	N	405000	500	130 억	1750951	N	N	N	N
54	20241202	121223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1321	-69	5	-4.96	33451521	24900	117.13	1400	1450	1318	1807	973	1390	1343.43	6.71	237	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	344	-1.32	3.31	12	0.10	-1000.00	399.00	4650	20231124	-71.59	1135	20241112	16.39	4360	-69.70	20240103	1135	16.39	20241112	4360	-69.70	20240103	1135	16.39	20241112	N	405000	500	130 억	1750951	N	N	N	N
55	20241202	111119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1320	-70	5	-5.04	28288460	20989	98.73	1400	1450	1320	1807	973	1390	1347.78	6.71	-187	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	344	-1.32	3.31	12	0.08	-1000.00	399.00	4650	20231124	-71.61	1135	20241112	16.30	4360	-69.72	20240103	1135	16.30	20241112	4360	-69.72	20240103	1135	16.30	20241112	N	405000	500	130 억	1750951	N	N	N	N
56	20241202	101130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1326	-64	5	-4.60	18167324	13371	62.90	1400	1450	1321	1807	973	1390	1358.71	6.71	-834	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	346	-1.33	3.32	12	0.05	-1000.00	399.00	4650	20231124	-71.48	1135	20241112	16.83	4360	-69.59	20240103	1135	16.83	20241112	4360	-69.59	20240103	1135	16.83	20241112	N	405000	500	130 억	1750951	N	N	N	N
57	20241202	091124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1444	54	2	3.88	2031227	1441	6.78	1400	1450	1395	1807	973	1390	1409.60	6.71	-157	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	377	-1.44	3.62	12	0.01	-1000.00	399.00	4650	20231124	-68.95	1135	20241112	27.22	4360	-66.88	20240103	1135	27.22	20241112	4360	-66.88	20240103	1135	27.22	20241112	N	405000	500	130 억	1750951	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History