KissMeData/462510/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	161300	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8090	690	2	9.32	605697130	76369	50.85	7350	8160	7350	9620	5180	7400	7929.00	1.52	37183	8333	7866	7633	7166	6933	7750	7050	43	2220	500	5180	10	1	8650735	700	-6.59	6.92	12	0.88	-1228.00	1169.00	56000	20240617	-85.55	7350	20241210	10.07	56000	-85.55	20240617	7350	10.07	20241210	56000	-85.55	20240617	7350	10.07	20241210	1.94	N	462510	500	43 억	131311	N	N	N	N
3	20241210	151303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8000	600	2	8.11	579693480	73142	48.70	7350	8160	7350	9620	5180	7400	7925.59	1.52	36438	8333	7866	7633	7166	6933	7750	7050	43	2220	500	5180	10	1	8650735	692	-6.51	6.84	12	0.85	-1228.00	1169.00	56000	20240617	-85.71	7350	20241210	8.84	56000	-85.71	20240617	7350	8.84	20241210	56000	-85.71	20240617	7350	8.84	20241210	1.94	N	462510	500	43 억	131311	N	N	N	N
4	20241210	141302	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8080	680	2	9.19	535161420	67618	45.02	7350	8160	7350	9620	5180	7400	7914.48	1.52	33191	8333	7866	7633	7166	6933	7750	7050	43	2220	500	5180	10	1	8650735	699	-6.58	6.91	12	0.78	-1228.00	1169.00	56000	20240617	-85.57	7350	20241210	9.93	56000	-85.57	20240617	7350	9.93	20241210	56000	-85.57	20240617	7350	9.93	20241210	1.94	N	462510	500	43 억	131311	N	N	N	N
5	20241210	131304	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8020	620	2	8.38	497393280	62934	41.90	7350	8160	7350	9620	5180	7400	7903.41	1.52	29029	8333	7866	7633	7166	6933	7750	7050	43	2220	500	5180	10	1	8650735	694	-6.53	6.86	12	0.73	-1228.00	1169.00	56000	20240617	-85.68	7350	20241210	9.12	56000	-85.68	20240617	7350	9.12	20241210	56000	-85.68	20240617	7350	9.12	20241210	1.94	N	462510	500	43 억	131311	N	N	N	N
6	20241210	121301	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8010	610	2	8.24	474697960	60099	40.02	7350	8160	7350	9620	5180	7400	7898.60	1.52	26840	8333	7866	7633	7166	6933	7750	7050	43	2220	500	5180	10	1	8650735	693	-6.52	6.85	12	0.69	-1228.00	1169.00	56000	20240617	-85.70	7350	20241210	8.98	56000	-85.70	20240617	7350	8.98	20241210	56000	-85.70	20240617	7350	8.98	20241210	1.94	N	462510	500	43 억	131311	N	N	N	N
7	20241210	111302	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8090	690	2	9.32	434025390	55066	36.66	7350	8160	7350	9620	5180	7400	7881.91	1.52	23914	8333	7866	7633	7166	6933	7750	7050	43	2220	500	5180	10	1	8650735	700	-6.59	6.92	12	0.64	-1228.00	1169.00	56000	20240617	-85.55	7350	20241210	10.07	56000	-85.55	20240617	7350	10.07	20241210	56000	-85.55	20240617	7350	10.07	20241210	1.94	N	462510	500	43 억	131311	N	N	N	N
8	20241210	101303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8140	740	2	10.00	346719460	44273	29.48	7350	8140	7350	9620	5180	7400	7831.40	1.52	22025	8333	7866	7633	7166	6933	7750	7050	43	2220	500	5180	10	1	8650735	704	-6.63	6.96	12	0.51	-1228.00	1169.00	56000	20240617	-85.46	7350	20241210	10.75	56000	-85.46	20240617	7350	10.75	20241210	56000	-85.46	20240617	7350	10.75	20241210	1.94	N	462510	500	43 억	131311	N	N	N	N
9	20241210	091310	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7880	480	2	6.49	154608370	20190	13.44	7350	7890	7350	9620	5180	7400	7657.67	1.52	11261	8333	7866	7633	7166	6933	7750	7050	43	2220	500	5180	10	1	8650735	682	-6.42	6.74	12	0.23	-1228.00	1169.00	56000	20240617	-85.93	7350	20241210	7.21	56000	-85.93	20240617	7350	7.21	20241210	56000	-85.93	20240617	7350	7.21	20241210	1.94	N	462510	500	43 억	131311	N	N	N	N
10	20241209	161257	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7400	-960	5	-11.48	1130814690	148158	150.41	7870	8100	7400	10860	5860	8360	7631.18	1.45	5765	9180	8770	8510	8100	7840	8640	7970	43	2500	500	5850	10	1	8650735	640	-6.03	6.33	12	1.71	-1228.00	1169.00	56000	20240617	-86.79	7400	20241209	0.00	56000	-86.79	20240617	7400	0.00	20241209	56000	-86.79	20240617	7400	0.00	20241209	2.06	N	462510	500	43 억	125492	N	N	N	N
11	20241209	151300	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7420	-940	5	-11.24	1082583630	141651	143.81	7870	8100	7400	10860	5860	8360	7641.10	1.45	4707	9180	8770	8510	8100	7840	8640	7970	43	2500	500	5850	10	1	8650735	642	-6.04	6.35	12	1.64	-1228.00	1169.00	56000	20240617	-86.75	7400	20241209	0.27	56000	-86.75	20240617	7400	0.27	20241209	56000	-86.75	20240617	7400	0.27	20241209	2.06	N	462510	500	43 억	125492	N	N	N	N
12	20241209	141258	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7600	-760	5	-9.09	913215050	119040	120.85	7870	8100	7470	10860	5860	8360	7669.77	1.45	2423	9180	8770	8510	8100	7840	8640	7970	43	2500	500	5850	10	1	8650735	657	-6.19	6.50	12	1.38	-1228.00	1169.00	56000	20240617	-86.43	7470	20241209	1.74	56000	-86.43	20240617	7470	1.74	20241209	56000	-86.43	20240617	7470	1.74	20241209	2.06	N	462510	500	43 억	125492	N	N	N	N
13	20241209	131303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7510	-850	5	-10.17	739393640	95982	97.44	7870	8100	7470	10860	5860	8360	7701.42	1.45	5640	9180	8770	8510	8100	7840	8640	7970	43	2500	500	5850	10	1	8650735	650	-6.12	6.42	12	1.11	-1228.00	1169.00	56000	20240617	-86.59	7470	20241209	0.54	56000	-86.59	20240617	7470	0.54	20241209	56000	-86.59	20240617	7470	0.54	20241209	2.06	N	462510	500	43 억	125492	N	N	N	N
14	20241209	121259	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7500	-860	5	-10.29	686504260	88929	90.28	7870	8100	7470	10860	5860	8360	7717.54	1.45	3717	9180	8770	8510	8100	7840	8640	7970	43	2500	500	5850	10	1	8650735	649	-6.11	6.42	12	1.03	-1228.00	1169.00	56000	20240617	-86.61	7470	20241209	0.40	56000	-86.61	20240617	7470	0.40	20241209	56000	-86.61	20240617	7470	0.40	20241209	2.06	N	462510	500	43 억	125492	N	N	N	N
15	20241209	111259	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7600	-760	5	-9.09	578911730	74643	75.78	7870	8100	7510	10860	5860	8360	7753.32	1.45	636	9180	8770	8510	8100	7840	8640	7970	43	2500	500	5850	10	1	8650735	657	-6.19	6.50	12	0.86	-1228.00	1169.00	56000	20240617	-86.43	7510	20241209	1.20	56000	-86.43	20240617	7510	1.20	20241209	56000	-86.43	20240617	7510	1.20	20241209	2.06	N	462510	500	43 억	125492	N	N	N	N
16	20241209	101255	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7700	-660	5	-7.89	338999150	43295	43.95	7870	8100	7700	10860	5860	8360	7826.31	1.45	-1129	9180	8770	8510	8100	7840	8640	7970	43	2500	500	5850	10	1	8650735	666	-6.27	6.59	12	0.50	-1228.00	1169.00	56000	20240617	-86.25	7700	20241209	0.00	56000	-86.25	20240617	7700	0.00	20241209	56000	-86.25	20240617	7700	0.00	20241209	2.06	N	462510	500	43 억	125492	N	N	N	N
17	20241209	091249	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7890	-470	5	-5.62	122648510	15478	15.71	7870	8100	7820	10860	5860	8360	7915.50	1.45	5953	9180	8770	8510	8100	7840	8640	7970	43	2500	500	5850	10	1	8650735	683	-6.43	6.75	12	0.18	-1228.00	1169.00	56000	20240617	-85.91	7820	20241209	0.90	56000	-85.91	20240617	7820	0.90	20241209	56000	-85.91	20240617	7820	0.90	20241209	2.06	N	462510	500	43 억	125492	N	N	N	N
18	20241206	161247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8360	-470	5	-5.32	825300120	97413	169.24	8750	8920	8250	11470	6190	8830	8472.31	1.38	6279	9396	9112	8966	8682	8536	9040	8610	43	2640	500	6180	10	1	8650735	723	-6.81	7.15	12	1.13	-1228.00	1169.00	56000	20240617	-85.07	8200	20241115	1.95	56000	-85.07	20240617	8200	1.95	20241115	56000	-85.07	20240617	8200	1.95	20241115	2.00	N	462510	500	43 억	119238	N	N	N	N
19	20241206	151252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8390	-440	5	-4.98	806141840	95124	165.27	8750	8920	8250	11470	6190	8830	8474.60	1.38	6582	9396	9112	8966	8682	8536	9040	8610	43	2640	500	6180	10	1	8650735	726	-6.83	7.18	12	1.10	-1228.00	1169.00	56000	20240617	-85.02	8200	20241115	2.32	56000	-85.02	20240617	8200	2.32	20241115	56000	-85.02	20240617	8200	2.32	20241115	2.00	N	462510	500	43 억	119238	N	N	N	N
20	20241206	141250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8340	-490	5	-5.55	719558780	84862	147.44	8750	8920	8250	11470	6190	8830	8479.12	1.38	5466	9396	9112	8966	8682	8536	9040	8610	43	2640	500	6180	10	1	8650735	721	-6.79	7.13	12	0.98	-1228.00	1169.00	56000	20240617	-85.11	8200	20241115	1.71	56000	-85.11	20240617	8200	1.71	20241115	56000	-85.11	20240617	8200	1.71	20241115	2.00	N	462510	500	43 억	119238	N	N	N	N
21	20241206	131249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8360	-470	5	-5.32	671342330	79087	137.40	8750	8920	8250	11470	6190	8830	8488.61	1.38	4480	9396	9112	8966	8682	8536	9040	8610	43	2640	500	6180	10	1	8650735	723	-6.81	7.15	12	0.91	-1228.00	1169.00	56000	20240617	-85.07	8200	20241115	1.95	56000	-85.07	20240617	8200	1.95	20241115	56000	-85.07	20240617	8200	1.95	20241115	2.00	N	462510	500	43 억	119238	N	N	N	N
22	20241206	121241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8410	-420	5	-4.76	604660090	71122	123.57	8750	8920	8250	11470	6190	8830	8501.68	1.38	3775	9396	9112	8966	8682	8536	9040	8610	43	2640	500	6180	10	1	8650735	728	-6.85	7.19	12	0.82	-1228.00	1169.00	56000	20240617	-84.98	8200	20241115	2.56	56000	-84.98	20240617	8200	2.56	20241115	56000	-84.98	20240617	8200	2.56	20241115	2.00	N	462510	500	43 억	119238	N	N	N	N
23	20241206	111239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8450	-380	5	-4.30	563753780	66282	115.16	8750	8920	8250	11470	6190	8830	8505.33	1.38	1242	9396	9112	8966	8682	8536	9040	8610	43	2640	500	6180	10	1	8650735	731	-6.88	7.23	12	0.77	-1228.00	1169.00	56000	20240617	-84.91	8200	20241115	3.05	56000	-84.91	20240617	8200	3.05	20241115	56000	-84.91	20240617	8200	3.05	20241115	2.00	N	462510	500	43 억	119238	N	N	N	N
24	20241206	101239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8480	-350	5	-3.96	311785680	36090	62.70	8750	8920	8470	11470	6190	8830	8639.06	1.38	3189	9396	9112	8966	8682	8536	9040	8610	43	2640	500	6180	10	1	8650735	734	-6.91	7.25	12	0.42	-1228.00	1169.00	56000	20240617	-84.86	8200	20241115	3.41	56000	-84.86	20240617	8200	3.41	20241115	56000	-84.86	20240617	8200	3.41	20241115	2.00	N	462510	500	43 억	119238	N	N	N	N
25	20241206	091249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8770	-60	5	-0.68	47948070	5438	9.45	8750	8920	8750	11470	6190	8830	8817.20	1.38	-334	9396	9112	8966	8682	8536	9040	8610	43	2640	500	6180	10	1	8650735	759	-7.14	7.50	12	0.06	-1228.00	1169.00	56000	20240617	-84.34	8200	20241115	6.95	56000	-84.34	20240617	8200	6.95	20241115	56000	-84.34	20240617	8200	6.95	20241115	2.00	N	462510	500	43 억	119238	N	N	N	N
26	20241205	161223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8830	-260	5	-2.86	496598330	55390	59.01	9050	9250	8820	11810	6370	9090	8965.49	1.48	-8362	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	764	-7.19	7.55	12	0.64	-1228.00	1169.00	56000	20240617	-84.23	8200	20241115	7.68	56000	-84.23	20240617	8200	7.68	20241115	56000	-84.23	20240617	8200	7.68	20241115	2.11	N	462510	500	43 억	127604	N	N	N	N
27	20241205	151233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8870	-220	5	-2.42	454152570	50595	53.90	9050	9250	8820	11810	6370	9090	8976.23	1.48	-9956	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	767	-7.22	7.59	12	0.58	-1228.00	1169.00	56000	20240617	-84.16	8200	20241115	8.17	56000	-84.16	20240617	8200	8.17	20241115	56000	-84.16	20240617	8200	8.17	20241115	2.11	N	462510	500	43 억	127604	N	N	N	N
28	20241205	141216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9080	-10	5	-0.11	385395430	42873	45.68	9050	9250	8820	11810	6370	9090	8989.23	1.48	-9564	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	785	-7.39	7.77	12	0.50	-1228.00	1169.00	56000	20240617	-83.79	8200	20241115	10.73	56000	-83.79	20240617	8200	10.73	20241115	56000	-83.79	20240617	8200	10.73	20241115	2.11	N	462510	500	43 억	127604	N	N	N	N
29	20241205	131226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9030	-60	5	-0.66	349134010	38850	41.39	9050	9250	8820	11810	6370	9090	8986.72	1.48	-8043	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	781	-7.35	7.72	12	0.45	-1228.00	1169.00	56000	20240617	-83.88	8200	20241115	10.12	56000	-83.88	20240617	8200	10.12	20241115	56000	-83.88	20240617	8200	10.12	20241115	2.11	N	462510	500	43 억	127604	N	N	N	N
30	20241205	121225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9190	100	2	1.10	329252350	36660	39.06	9050	9250	8820	11810	6370	9090	8981.24	1.48	-8527	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	795	-7.48	7.86	12	0.42	-1228.00	1169.00	56000	20240617	-83.59	8200	20241115	12.07	56000	-83.59	20240617	8200	12.07	20241115	56000	-83.59	20240617	8200	12.07	20241115	2.11	N	462510	500	43 억	127604	N	N	N	N
31	20241205	111225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9120	30	2	0.33	298246610	33276	35.45	9050	9250	8820	11810	6370	9090	8962.81	1.48	-9619	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	789	-7.43	7.80	12	0.38	-1228.00	1169.00	56000	20240617	-83.71	8200	20241115	11.22	56000	-83.71	20240617	8200	11.22	20241115	56000	-83.71	20240617	8200	11.22	20241115	2.11	N	462510	500	43 억	127604	N	N	N	N
32	20241205	101224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9020	-70	5	-0.77	228524680	25590	27.26	9050	9250	8820	11810	6370	9090	8930.23	1.48	-8865	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	780	-7.35	7.72	12	0.30	-1228.00	1169.00	56000	20240617	-83.89	8200	20241115	10.00	56000	-83.89	20240617	8200	10.00	20241115	56000	-83.89	20240617	8200	10.00	20241115	2.11	N	462510	500	43 억	127604	N	N	N	N
33	20241205	091231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8910	-180	5	-1.98	86937460	9678	10.31	9050	9250	8900	11810	6370	9090	8982.99	1.48	-5582	10056	9572	9286	8802	8516	9430	8660	43	2720	500	6360	10	1	8650735	771	-7.26	7.62	12	0.11	-1228.00	1169.00	56000	20240617	-84.09	8200	20241115	8.66	56000	-84.09	20240617	8200	8.66	20241115	56000	-84.09	20240617	8200	8.66	20241115	2.11	N	462510	500	43 억	127604	N	N	N	N
34	20241204	161203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9090	-730	5	-7.43	863534640	93138	84.51	9660	9770	9000	12760	6880	9820	9272.40	1.82	-29745	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	786	-7.40	7.78	12	1.08	-1228.00	1169.00	56000	20240617	-83.77	8200	20241115	10.85	56000	-83.77	20240617	8200	10.85	20241115	56000	-83.77	20240617	8200	10.85	20241115	2.22	N	462510	500	43 억	157092	N	N	N	N
35	20241204	151205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9130	-690	5	-7.03	821210740	88481	80.28	9660	9770	9000	12760	6880	9820	9281.20	1.82	-29243	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	790	-7.43	7.81	12	1.02	-1228.00	1169.00	56000	20240617	-83.70	8200	20241115	11.34	56000	-83.70	20240617	8200	11.34	20241115	56000	-83.70	20240617	8200	11.34	20241115	2.22	N	462510	500	43 억	157092	N	N	N	N
36	20241204	141207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9090	-730	5	-7.43	776005370	83506	75.77	9660	9770	9000	12760	6880	9820	9292.80	1.82	-26578	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	786	-7.40	7.78	12	0.97	-1228.00	1169.00	56000	20240617	-83.77	8200	20241115	10.85	56000	-83.77	20240617	8200	10.85	20241115	56000	-83.77	20240617	8200	10.85	20241115	2.22	N	462510	500	43 억	157092	N	N	N	N
37	20241204	131200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9230	-590	5	-6.01	678253280	72827	66.08	9660	9770	9000	12760	6880	9820	9313.20	1.82	-19925	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	798	-7.52	7.90	12	0.84	-1228.00	1169.00	56000	20240617	-83.52	8200	20241115	12.56	56000	-83.52	20240617	8200	12.56	20241115	56000	-83.52	20240617	8200	12.56	20241115	2.22	N	462510	500	43 억	157092	N	N	N	N
38	20241204	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9110	-710	5	-7.23	628070040	67346	61.11	9660	9770	9000	12760	6880	9820	9326.01	1.82	-18069	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	788	-7.42	7.79	12	0.78	-1228.00	1169.00	56000	20240617	-83.73	8200	20241115	11.10	56000	-83.73	20240617	8200	11.10	20241115	56000	-83.73	20240617	8200	11.10	20241115	2.22	N	462510	500	43 억	157092	N	N	N	N
39	20241204	111140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9110	-710	5	-7.23	572078340	61197	55.53	9660	9770	9000	12760	6880	9820	9348.14	1.82	-15832	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	788	-7.42	7.79	12	0.71	-1228.00	1169.00	56000	20240617	-83.73	8200	20241115	11.10	56000	-83.73	20240617	8200	11.10	20241115	56000	-83.73	20240617	8200	11.10	20241115	2.22	N	462510	500	43 억	157092	N	N	N	N
40	20241204	101142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9240	-580	5	-5.91	411852080	43669	39.62	9660	9770	9180	12760	6880	9820	9431.21	1.82	-4920	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	799	-7.52	7.90	12	0.50	-1228.00	1169.00	56000	20240617	-83.50	8200	20241115	12.68	56000	-83.50	20240617	8200	12.68	20241115	56000	-83.50	20240617	8200	12.68	20241115	2.22	N	462510	500	43 억	157092	N	N	N	N
41	20241204	091207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9750	-70	5	-0.71	109576710	11452	10.39	9660	9770	9450	12760	6880	9820	9568.33	1.82	3717	10473	10146	9523	9196	8573	10310	9360	43	2940	500	6870	10	1	8650735	843	-7.94	8.34	12	0.13	-1228.00	1169.00	56000	20240617	-82.59	8200	20241115	18.90	56000	-82.59	20240617	8200	18.90	20241115	56000	-82.59	20240617	8200	18.90	20241115	2.22	N	462510	500	43 억	157092	N	N	N	N
42	20241203	161250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9820	730	2	8.03	1032858610	108947	212.08	9030	9850	8900	11810	6370	9090	9479.66	1.42	34088	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	850	-8.00	8.40	12	1.26	-1228.00	1169.00	56000	20240617	-82.46	8200	20241115	19.76	56000	-82.46	20240617	8200	19.76	20241115	56000	-82.46	20240617	8200	19.76	20241115	2.24	N	462510	500	43 억	123261	N	N	N	N
43	20241203	151349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9820	730	2	8.03	984619220	104027	202.50	9030	9850	8900	11810	6370	9090	9465.04	1.42	32805	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	850	-8.00	8.40	12	1.20	-1228.00	1169.00	56000	20240617	-82.46	8200	20241115	19.76	56000	-82.46	20240617	8200	19.76	20241115	56000	-82.46	20240617	8200	19.76	20241115	2.24	N	462510	500	43 억	123261	N	N	N	N
44	20241203	141318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9480	390	2	4.29	533184400	57550	112.03	9030	9530	8900	11810	6370	9090	9264.72	1.42	20708	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	820	-7.72	8.11	12	0.67	-1228.00	1169.00	56000	20240617	-83.07	8200	20241115	15.61	56000	-83.07	20240617	8200	15.61	20241115	56000	-83.07	20240617	8200	15.61	20241115	2.24	N	462510	500	43 억	123261	N	N	N	N
45	20241203	131317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9230	140	2	1.54	365461570	39747	77.37	9030	9370	8900	11810	6370	9090	9194.70	1.42	15884	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	798	-7.52	7.90	12	0.46	-1228.00	1169.00	56000	20240617	-83.52	8200	20241115	12.56	56000	-83.52	20240617	8200	12.56	20241115	56000	-83.52	20240617	8200	12.56	20241115	2.24	N	462510	500	43 억	123261	N	N	N	N
46	20241203	121340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9150	60	2	0.66	306180150	33307	64.84	9030	9370	8900	11810	6370	9090	9192.67	1.42	13768	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	792	-7.45	7.83	12	0.39	-1228.00	1169.00	56000	20240617	-83.66	8200	20241115	11.59	56000	-83.66	20240617	8200	11.59	20241115	56000	-83.66	20240617	8200	11.59	20241115	2.24	N	462510	500	43 억	123261	N	N	N	N
47	20241203	111306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9180	90	2	0.99	262252880	28511	55.50	9030	9370	8900	11810	6370	9090	9198.31	1.42	11505	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	794	-7.48	7.85	12	0.33	-1228.00	1169.00	56000	20240617	-83.61	8200	20241115	11.95	56000	-83.61	20240617	8200	11.95	20241115	56000	-83.61	20240617	8200	11.95	20241115	2.24	N	462510	500	43 억	123261	N	N	N	N
48	20241203	101254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9190	100	2	1.10	204938230	22242	43.30	9030	9370	8900	11810	6370	9090	9214.02	1.42	9361	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	795	-7.48	7.86	12	0.26	-1228.00	1169.00	56000	20240617	-83.59	8200	20241115	12.07	56000	-83.59	20240617	8200	12.07	20241115	56000	-83.59	20240617	8200	12.07	20241115	2.24	N	462510	500	43 억	123261	N	N	N	N
49	20241203	091242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9370	280	2	3.08	119562940	13035	25.37	9030	9370	8900	11810	6370	9090	9172.45	1.42	7957	9690	9390	9240	8940	8790	9315	8865	43	2720	500	6360	10	1	8650735	811	-7.63	8.02	12	0.15	-1228.00	1169.00	56000	20240617	-83.27	8200	20241115	14.27	56000	-83.27	20240617	8200	14.27	20241115	56000	-83.27	20240617	8200	14.27	20241115	2.24	N	462510	500	43 억	123261	N	N	N	N
50	20241202	161222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9090	-260	5	-2.78	466106940	50702	63.61	9350	9540	9090	12150	6550	9350	9193.12	1.37	4576	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	786	-7.40	7.78	12	0.59	-1228.00	1169.00	56000	20240617	-83.77	8200	20241115	10.85	56000	-83.77	20240617	8200	10.85	20241115	56000	-83.77	20240617	8200	10.85	20241115	2.29	N	462510	500	43 억	118666	N	N	N	N
51	20241202	151434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9130	-220	5	-2.35	439044280	47730	59.88	9350	9540	9100	12150	6550	9350	9198.50	1.37	3652	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	790	-7.43	7.81	12	0.55	-1228.00	1169.00	56000	20240617	-83.70	8200	20241115	11.34	56000	-83.70	20240617	8200	11.34	20241115	56000	-83.70	20240617	8200	11.34	20241115	2.29	N	462510	500	43 억	118666	N	N	N	N
52	20241202	141333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9150	-200	5	-2.14	351744530	38178	47.90	9350	9540	9110	12150	6550	9350	9213.28	1.37	467	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	792	-7.45	7.83	12	0.44	-1228.00	1169.00	56000	20240617	-83.66	8200	20241115	11.59	56000	-83.66	20240617	8200	11.59	20241115	56000	-83.66	20240617	8200	11.59	20241115	2.29	N	462510	500	43 억	118666	N	N	N	N
53	20241202	131244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9120	-230	5	-2.46	307431410	33360	41.85	9350	9540	9110	12150	6550	9350	9215.57	1.37	102	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	789	-7.43	7.80	12	0.39	-1228.00	1169.00	56000	20240617	-83.71	8200	20241115	11.22	56000	-83.71	20240617	8200	11.22	20241115	56000	-83.71	20240617	8200	11.22	20241115	2.29	N	462510	500	43 억	118666	N	N	N	N
54	20241202	121306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9200	-150	5	-1.60	228564470	24728	31.02	9350	9540	9150	12150	6550	9350	9243.14	1.37	-2556	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	796	-7.49	7.87	12	0.29	-1228.00	1169.00	56000	20240617	-83.57	8200	20241115	12.20	56000	-83.57	20240617	8200	12.20	20241115	56000	-83.57	20240617	8200	12.20	20241115	2.29	N	462510	500	43 억	118666	N	N	N	N
55	20241202	111203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9250	-100	5	-1.07	211782010	22906	28.74	9350	9540	9150	12150	6550	9350	9245.70	1.37	-2381	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	800	-7.53	7.91	12	0.26	-1228.00	1169.00	56000	20240617	-83.48	8200	20241115	12.80	56000	-83.48	20240617	8200	12.80	20241115	56000	-83.48	20240617	8200	12.80	20241115	2.29	N	462510	500	43 억	118666	N	N	N	N
56	20241202	101213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9210	-140	5	-1.50	114444020	12308	15.44	9350	9540	9150	12150	6550	9350	9298.34	1.37	-3829	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	797	-7.50	7.88	12	0.14	-1228.00	1169.00	56000	20240617	-83.55	8200	20241115	12.32	56000	-83.55	20240617	8200	12.32	20241115	56000	-83.55	20240617	8200	12.32	20241115	2.29	N	462510	500	43 억	118666	N	N	N	N
57	20241202	091209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9480	130	2	1.39	17405120	1850	2.32	9350	9540	9350	12150	6550	9350	9408.17	1.37	212	9910	9630	9470	9190	9030	9550	9110	43	2800	500	6540	10	1	8650735	820	-7.72	8.11	12	0.02	-1228.00	1169.00	56000	20240617	-83.07	8200	20241115	15.61	56000	-83.07	20240617	8200	15.61	20241115	56000	-83.07	20240617	8200	15.61	20241115	2.29	N	462510	500	43 억	118666	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History