KissMeData/464080/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	161301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8530	680	2	8.66	15786006190	1888183	103.78	7930	8580	7780	10200	5500	7850	8360.24	1.70	149792	8743	8296	8043	7596	7343	8170	7470	18	2350	100	4860	10	1	17681830	1508	13.00	6.64	12	10.68	656.00	1285.00	21100	20240625	-59.57	4975	20240823	71.46	21100	-59.57	20240625	4975	71.46	20240823	21100	-59.57	20240625	4975	71.46	20240823	5.14	N	464080	100	17 억	300408	N	N	0	N	N
3	20241210	151303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8530	680	2	8.66	15144760680	1813004	99.65	7930	8580	7780	10200	5500	7850	8353.42	1.70	141452	8743	8296	8043	7596	7343	8170	7470	18	2350	100	4860	10	1	17681830	1508	13.00	6.64	12	10.25	656.00	1285.00	21100	20240625	-59.57	4975	20240823	71.46	21100	-59.57	20240625	4975	71.46	20240823	21100	-59.57	20240625	4975	71.46	20240823	5.14	N	464080	100	17 억	300408	N	N	0	N	N
4	20241210	141303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8530	680	2	8.66	13299457700	1595991	87.72	7930	8560	7780	10200	5500	7850	8333.05	1.70	147006	8743	8296	8043	7596	7343	8170	7470	18	2350	100	4860	10	1	17681830	1508	13.00	6.64	12	9.03	656.00	1285.00	21100	20240625	-59.57	4975	20240823	71.46	21100	-59.57	20240625	4975	71.46	20240823	21100	-59.57	20240625	4975	71.46	20240823	5.14	N	464080	100	17 억	300408	N	N	0	N	N
5	20241210	131305	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8370	520	2	6.62	11893138810	1429469	78.57	7930	8560	7780	10200	5500	7850	8319.98	1.70	165960	8743	8296	8043	7596	7343	8170	7470	18	2350	100	4860	10	1	17681830	1480	12.76	6.51	12	8.08	656.00	1285.00	21100	20240625	-60.33	4975	20240823	68.24	21100	-60.33	20240625	4975	68.24	20240823	21100	-60.33	20240625	4975	68.24	20240823	5.14	N	464080	100	17 억	300408	N	N	0	N	N
6	20241210	121301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8230	380	2	4.84	11201418120	1346154	73.99	7930	8560	7780	10200	5500	7850	8321.07	1.70	158347	8743	8296	8043	7596	7343	8170	7470	18	2350	100	4860	10	1	17681830	1455	12.55	6.40	12	7.61	656.00	1285.00	21100	20240625	-61.00	4975	20240823	65.43	21100	-61.00	20240625	4975	65.43	20240823	21100	-61.00	20240625	4975	65.43	20240823	5.14	N	464080	100	17 억	300408	N	N	0	N	N
7	20241210	111302	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8410	560	2	7.13	9415428790	1132264	62.23	7930	8560	7780	10200	5500	7850	8315.59	1.70	193032	8743	8296	8043	7596	7343	8170	7470	18	2350	100	4860	10	1	17681830	1487	12.82	6.54	12	6.40	656.00	1285.00	21100	20240625	-60.14	4975	20240823	69.05	21100	-60.14	20240625	4975	69.05	20240823	21100	-60.14	20240625	4975	69.05	20240823	5.14	N	464080	100	17 억	300408	N	N	0	N	N
8	20241210	101303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8310	460	2	5.86	8358743540	1006002	55.29	7930	8560	7780	10200	5500	7850	8308.89	1.70	196338	8743	8296	8043	7596	7343	8170	7470	18	2350	100	4860	10	1	17681830	1469	12.67	6.47	12	5.69	656.00	1285.00	21100	20240625	-60.62	4975	20240823	67.04	21100	-60.62	20240625	4975	67.04	20240823	21100	-60.62	20240625	4975	67.04	20240823	5.14	N	464080	100	17 억	300408	N	N	0	N	N
9	20241210	091311	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8190	340	2	4.33	2025047920	251866	13.84	7930	8210	7780	10200	5500	7850	8040.21	1.70	54130	8743	8296	8043	7596	7343	8170	7470	18	2350	100	4860	10	1	17681830	1448	12.48	6.37	12	1.42	656.00	1285.00	21100	20240625	-61.18	4975	20240823	64.62	21100	-61.18	20240625	4975	64.62	20240823	21100	-61.18	20240625	4975	64.62	20240823	5.14	N	464080	100	17 억	300408	N	N	0	N	N
10	20241209	161258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7850	-650	5	-7.65	14359251590	1776319	40.87	8100	8490	7790	11050	5950	8500	8079.76	1.22	85302	9406	8952	8396	7942	7386	8675	7665	18	2550	100	5270	10	1	17681830	1388	11.97	6.11	12	10.05	656.00	1285.00	21100	20240625	-62.80	4975	20240823	57.79	21100	-62.80	20240625	4975	57.79	20240823	21100	-62.80	20240625	4975	57.79	20240823	5.34	N	464080	100	17 억	215410	N	N	1814	N	N
11	20241209	151301	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7940	-560	5	-6.59	13639184920	1684897	38.77	8100	8490	7790	11050	5950	8500	8089.62	1.22	55954	9406	8952	8396	7942	7386	8675	7665	18	2550	100	5270	10	1	17681830	1404	12.10	6.18	12	9.53	656.00	1285.00	21100	20240625	-62.37	4975	20240823	59.60	21100	-62.37	20240625	4975	59.60	20240823	21100	-62.37	20240625	4975	59.60	20240823	5.34	N	464080	100	17 억	215410	N	N	1814	N	N
12	20241209	141259	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7930	-570	5	-6.71	11153235370	1369025	31.50	8100	8490	7860	11050	5950	8500	8141.09	1.22	2181	9406	8952	8396	7942	7386	8675	7665	18	2550	100	5270	10	1	17681830	1402	12.09	6.17	12	7.74	656.00	1285.00	21100	20240625	-62.42	4975	20240823	59.40	21100	-62.42	20240625	4975	59.40	20240823	21100	-62.42	20240625	4975	59.40	20240823	5.34	N	464080	100	17 억	215410	N	N	1814	N	N
13	20241209	131304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8020	-480	5	-5.65	10271740290	1258481	28.95	8100	8490	7860	11050	5950	8500	8156.01	1.22	-17624	9406	8952	8396	7942	7386	8675	7665	18	2550	100	5270	10	1	17681830	1418	12.23	6.24	12	7.12	656.00	1285.00	21100	20240625	-61.99	4975	20240823	61.21	21100	-61.99	20240625	4975	61.21	20240823	21100	-61.99	20240625	4975	61.21	20240823	5.34	N	464080	100	17 억	215410	N	N	1814	N	N
14	20241209	121259	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7980	-520	5	-6.12	9202272720	1124723	25.88	8100	8490	7860	11050	5950	8500	8175.48	1.22	-29119	9406	8952	8396	7942	7386	8675	7665	18	2550	100	5270	10	1	17681830	1411	12.16	6.21	12	6.36	656.00	1285.00	21100	20240625	-62.18	4975	20240823	60.40	21100	-62.18	20240625	4975	60.40	20240823	21100	-62.18	20240625	4975	60.40	20240823	5.34	N	464080	100	17 억	215410	N	N	1814	N	N
15	20241209	111300	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8150	-350	5	-4.12	6610016550	801218	18.43	8100	8490	8000	11050	5950	8500	8242.92	1.22	9178	9406	8952	8396	7942	7386	8675	7665	18	2550	100	5270	10	1	17681830	1441	12.42	6.34	12	4.53	656.00	1285.00	21100	20240625	-61.37	4975	20240823	63.82	21100	-61.37	20240625	4975	63.82	20240823	21100	-61.37	20240625	4975	63.82	20240823	5.34	N	464080	100	17 억	215410	N	N	1814	N	N
16	20241209	101256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	-100	5	-1.18	5363390580	650186	14.96	8100	8490	8000	11050	5950	8500	8240.24	1.22	48852	9406	8952	8396	7942	7386	8675	7665	18	2550	100	5270	10	1	17681830	1485	12.80	6.54	12	3.68	656.00	1285.00	21100	20240625	-60.19	4975	20240823	68.84	21100	-60.19	20240625	4975	68.84	20240823	21100	-60.19	20240625	4975	68.84	20240823	5.34	N	464080	100	17 억	215410	N	N	1814	N	N
17	20241209	091250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	-100	5	-1.18	1953798430	236894	5.45	8100	8400	8000	11050	5950	8500	8221.78	1.22	23164	9406	8952	8396	7942	7386	8675	7665	18	2550	100	5270	10	1	17681830	1485	12.80	6.54	12	1.34	656.00	1285.00	21100	20240625	-60.19	4975	20240823	68.84	21100	-60.19	20240625	4975	68.84	20240823	21100	-60.19	20240625	4975	68.84	20240823	5.34	N	464080	100	17 억	215410	N	N	1814	N	N
18	20241206	161248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8500	100	2	1.19	36410169450	4300008	203.68	8600	8850	7840	10920	5880	8400	8467.58	0.65	90468	9313	8856	8603	8146	7893	8730	8020	18	2520	100	5200	10	1	17681830	1503	12.96	6.61	12	24.32	656.00	1285.00	21100	20240625	-59.72	4975	20240823	70.85	21100	-59.72	20240625	4975	70.85	20240823	21100	-59.72	20240625	4975	70.85	20240823	5.36	N	464080	100	17 억	114454	N	N	1801	N	N
19	20241206	151253	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8520	120	2	1.43	35167506340	4153723	196.75	8600	8850	7840	10920	5880	8400	8466.70	0.65	101549	9313	8856	8603	8146	7893	8730	8020	18	2520	100	5200	10	1	17681830	1506	12.99	6.63	12	23.49	656.00	1285.00	21100	20240625	-59.62	4975	20240823	71.26	21100	-59.62	20240625	4975	71.26	20240823	21100	-59.62	20240625	4975	71.26	20240823	5.36	N	464080	100	17 억	114454	N	N	0	N	N
20	20241206	141250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	150	2	1.79	29190339750	3461477	163.96	8600	8850	7840	10920	5880	8400	8433.03	0.65	133138	9313	8856	8603	8146	7893	8730	8020	18	2520	100	5200	10	1	17681830	1512	13.03	6.65	12	19.58	656.00	1285.00	21100	20240625	-59.48	4975	20240823	71.86	21100	-59.48	20240625	4975	71.86	20240823	21100	-59.48	20240625	4975	71.86	20240823	5.36	N	464080	100	17 억	114454	N	N	0	N	N
21	20241206	131250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8330	-70	5	-0.83	27244891630	3231655	153.07	8600	8850	7840	10920	5880	8400	8430.75	0.65	128986	9313	8856	8603	8146	7893	8730	8020	18	2520	100	5200	10	1	17681830	1473	12.70	6.48	12	18.28	656.00	1285.00	21100	20240625	-60.52	4975	20240823	67.44	21100	-60.52	20240625	4975	67.44	20240823	21100	-60.52	20240625	4975	67.44	20240823	5.36	N	464080	100	17 억	114454	N	N	0	N	N
22	20241206	121242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8440	40	2	0.48	25824884400	3062288	145.05	8600	8850	7840	10920	5880	8400	8433.34	0.65	125506	9313	8856	8603	8146	7893	8730	8020	18	2520	100	5200	10	1	17681830	1492	12.87	6.57	12	17.32	656.00	1285.00	21100	20240625	-60.00	4975	20240823	69.65	21100	-60.00	20240625	4975	69.65	20240823	21100	-60.00	20240625	4975	69.65	20240823	5.36	N	464080	100	17 억	114454	N	N	0	N	N
23	20241206	111240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8250	-150	5	-1.79	22535736450	2670163	126.48	8600	8850	7840	10920	5880	8400	8440.02	0.65	86949	9313	8856	8603	8146	7893	8730	8020	18	2520	100	5200	10	1	17681830	1459	12.58	6.42	12	15.10	656.00	1285.00	21100	20240625	-60.90	4975	20240823	65.83	21100	-60.90	20240625	4975	65.83	20240823	21100	-60.90	20240625	4975	65.83	20240823	5.36	N	464080	100	17 억	114454	N	N	0	N	N
24	20241206	101240	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8620	220	2	2.62	13966163940	1619810	76.72	8600	8850	8350	10920	5880	8400	8623.83	0.65	78584	9313	8856	8603	8146	7893	8730	8020	18	2520	100	5200	10	1	17681830	1524	13.14	6.71	12	9.16	656.00	1285.00	21100	20240625	-59.15	4975	20240823	73.27	21100	-59.15	20240625	4975	73.27	20240823	21100	-59.15	20240625	4975	73.27	20240823	5.36	N	464080	100	17 억	114454	N	N	0	N	N
25	20241206	091250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8390	-10	5	-0.12	2933602190	343234	16.26	8600	8730	8350	10920	5880	8400	8552.49	0.65	-51725	9313	8856	8603	8146	7893	8730	8020	18	2520	100	5200	10	1	17681830	1484	12.79	6.53	12	1.94	656.00	1285.00	21100	20240625	-60.24	4975	20240823	68.64	21100	-60.24	20240625	4975	68.64	20240823	21100	-60.24	20240625	4975	68.64	20240823	5.36	N	464080	100	17 억	114454	N	N	0	N	N
26	20241205	161223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	-230	5	-2.67	17806384810	2036820	45.84	8870	9060	8350	11210	6050	8630	8744.38	0.42	37426	10010	9320	8900	8210	7790	9110	8000	18	2580	100	5350	10	1	17681830	1485	12.80	6.54	12	11.52	656.00	1285.00	21100	20240625	-60.19	4975	20240823	68.84	21100	-60.19	20240625	4975	68.84	20240823	21100	-60.19	20240625	4975	68.84	20240823	4.46	N	464080	100	17 억	74877	N	N	78	N	N
27	20241205	151233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8440	-190	5	-2.20	16702107870	1905463	42.89	8870	9060	8350	11210	6050	8630	8765.39	0.42	10800	10010	9320	8900	8210	7790	9110	8000	18	2580	100	5350	10	1	17681830	1492	12.87	6.57	12	10.78	656.00	1285.00	21100	20240625	-60.00	4975	20240823	69.65	21100	-60.00	20240625	4975	69.65	20240823	21100	-60.00	20240625	4975	69.65	20240823	4.46	N	464080	100	17 억	74877	N	N	78	N	N
28	20241205	141217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8630	0	3	0.00	13694442560	1551426	34.92	8870	9060	8540	11210	6050	8630	8827.03	0.42	-43105	10010	9320	8900	8210	7790	9110	8000	18	2580	100	5350	10	1	17681830	1526	13.16	6.72	12	8.77	656.00	1285.00	21100	20240625	-59.10	4975	20240823	73.47	21100	-59.10	20240625	4975	73.47	20240823	21100	-59.10	20240625	4975	73.47	20240823	4.46	N	464080	100	17 억	74877	N	N	78	N	N
29	20241205	131227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8710	80	2	0.93	12287165080	1387953	31.24	8870	9060	8690	11210	6050	8630	8852.76	0.42	-56072	10010	9320	8900	8210	7790	9110	8000	18	2580	100	5350	10	1	17681830	1540	13.28	6.78	12	7.85	656.00	1285.00	21100	20240625	-58.72	4975	20240823	75.08	21100	-58.72	20240625	4975	75.08	20240823	21100	-58.72	20240625	4975	75.08	20240823	4.46	N	464080	100	17 억	74877	N	N	78	N	N
30	20241205	121226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	190	2	2.20	11300504680	1275376	28.70	8870	9060	8690	11210	6050	8630	8860.56	0.42	-51459	10010	9320	8900	8210	7790	9110	8000	18	2580	100	5350	10	1	17681830	1560	13.45	6.86	12	7.21	656.00	1285.00	21100	20240625	-58.20	4975	20240823	77.29	21100	-58.20	20240625	4975	77.29	20240823	21100	-58.20	20240625	4975	77.29	20240823	4.46	N	464080	100	17 억	74877	N	N	78	N	N
31	20241205	111225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	200	2	2.32	10512288190	1186359	26.70	8870	9060	8690	11210	6050	8630	8861.01	0.42	-50081	10010	9320	8900	8210	7790	9110	8000	18	2580	100	5350	10	1	17681830	1561	13.46	6.87	12	6.71	656.00	1285.00	21100	20240625	-58.15	4975	20240823	77.49	21100	-58.15	20240625	4975	77.49	20240823	21100	-58.15	20240625	4975	77.49	20240823	4.46	N	464080	100	17 억	74877	N	N	78	N	N
32	20241205	101224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8800	170	2	1.97	8788884480	991557	22.32	8870	9060	8690	11210	6050	8630	8863.77	0.42	-24798	10010	9320	8900	8210	7790	9110	8000	18	2580	100	5350	10	1	17681830	1556	13.41	6.85	12	5.61	656.00	1285.00	21100	20240625	-58.29	4975	20240823	76.88	21100	-58.29	20240625	4975	76.88	20240823	21100	-58.29	20240625	4975	76.88	20240823	4.46	N	464080	100	17 억	74877	N	N	78	N	N
33	20241205	091232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	150	2	1.74	4554353450	511957	11.52	8870	9060	8710	11210	6050	8630	8896.07	0.42	-38924	10010	9320	8900	8210	7790	9110	8000	18	2580	100	5350	10	1	17681830	1552	13.38	6.83	12	2.90	656.00	1285.00	21100	20240625	-58.39	4975	20240823	76.48	21100	-58.39	20240625	4975	76.48	20240823	21100	-58.39	20240625	4975	76.48	20240823	4.46	N	464080	100	17 억	74877	N	N	78	N	N
34	20241204	161204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8630	-1100	5	-11.31	38516832340	4323437	108.34	9350	9590	8480	12640	6820	9730	8909.68	0.14	30842	10336	10032	9866	9562	9396	9950	9480	18	2910	100	6030	10	1	17681830	1526	13.16	6.72	12	24.45	656.00	1285.00	21100	20240625	-59.10	4975	20240823	73.47	21100	-59.10	20240625	4975	73.47	20240823	21100	-59.10	20240625	4975	73.47	20240823	5.88	N	464080	100	17 억	24075	N	N	78	N	N
35	20241204	151206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	-1080	5	-11.10	37411832730	4195307	105.13	9350	9590	8480	12640	6820	9730	8917.50	0.14	578	10336	10032	9866	9562	9396	9950	9480	18	2910	100	6030	10	1	17681830	1529	13.19	6.73	12	23.73	656.00	1285.00	21100	20240625	-59.00	4975	20240823	73.87	21100	-59.00	20240625	4975	73.87	20240823	21100	-59.00	20240625	4975	73.87	20240823	5.88	N	464080	100	17 억	24075	N	N	693	N	N
36	20241204	141208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8660	-1070	5	-11.00	33971022150	3796570	95.13	9350	9590	8480	12640	6820	9730	8947.77	0.14	-24927	10336	10032	9866	9562	9396	9950	9480	18	2910	100	6030	10	1	17681830	1531	13.20	6.74	12	21.47	656.00	1285.00	21100	20240625	-58.96	4975	20240823	74.07	21100	-58.96	20240625	4975	74.07	20240823	21100	-58.96	20240625	4975	74.07	20240823	5.88	N	464080	100	17 억	24075	N	N	693	N	N
37	20241204	131201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	-860	5	-8.84	31395649000	3504419	87.81	9350	9590	8480	12640	6820	9730	8958.82	0.14	-18146	10336	10032	9866	9562	9396	9950	9480	18	2910	100	6030	10	1	17681830	1568	13.52	6.90	12	19.82	656.00	1285.00	21100	20240625	-57.96	4975	20240823	78.29	21100	-57.96	20240625	4975	78.29	20240823	21100	-57.96	20240625	4975	78.29	20240823	5.88	N	464080	100	17 억	24075	N	N	693	N	N
38	20241204	121155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	-990	5	-10.17	29106037660	3244499	81.30	9350	9590	8480	12640	6820	9730	8970.83	0.14	25354	10336	10032	9866	9562	9396	9950	9480	18	2910	100	6030	10	1	17681830	1545	13.32	6.80	12	18.35	656.00	1285.00	21100	20240625	-58.58	4975	20240823	75.68	21100	-58.58	20240625	4975	75.68	20240823	21100	-58.58	20240625	4975	75.68	20240823	5.88	N	464080	100	17 억	24075	N	N	693	N	N
39	20241204	111141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	-1180	5	-12.13	25058505470	2774161	69.51	9350	9590	8530	12640	6820	9730	9032.76	0.14	-2242	10336	10032	9866	9562	9396	9950	9480	18	2910	100	6030	10	1	17681830	1512	13.03	6.65	12	15.69	656.00	1285.00	21100	20240625	-59.48	4975	20240823	71.86	21100	-59.48	20240625	4975	71.86	20240823	21100	-59.48	20240625	4975	71.86	20240823	5.88	N	464080	100	17 억	24075	N	N	693	N	N
40	20241204	101143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	-690	5	-7.09	18091568100	1976758	49.53	9350	9590	8720	12640	6820	9730	9152.07	0.14	20838	10336	10032	9866	9562	9396	9950	9480	18	2910	100	6030	10	1	17681830	1598	13.78	7.04	12	11.18	656.00	1285.00	21100	20240625	-57.16	4975	20240823	81.71	21100	-57.16	20240625	4975	81.71	20240823	21100	-57.16	20240625	4975	81.71	20240823	5.88	N	464080	100	17 억	24075	N	N	693	N	N
41	20241204	091208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	-230	5	-2.36	3877210210	410596	10.29	9350	9590	9330	12640	6820	9730	9442.71	0.14	81322	10336	10032	9866	9562	9396	9950	9480	18	2910	100	6030	10	1	17681830	1680	14.48	7.39	12	2.32	656.00	1285.00	21100	20240625	-54.98	4975	20240823	90.95	21100	-54.98	20240625	4975	90.95	20240823	21100	-54.98	20240625	4975	90.95	20240823	5.88	N	464080	100	17 억	24075	N	N	693	N	N
42	20241203	161250	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9730	-520	5	-5.07	38661761440	3898993	41.46	9960	10170	9700	13320	7180	10250	9916.51	0.39	-44339	10836	10542	9956	9662	9076	10690	9810	18	3070	100	6350	10	1	17681830	1720	14.83	7.57	12	22.05	656.00	1285.00	21100	20240625	-53.89	4975	20240823	95.58	21100	-53.89	20240625	4975	95.58	20240823	21100	-53.89	20240625	4975	95.58	20240823	5.44	N	464080	100	17 억	69139	N	N	693	N	N
43	20241203	151349	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	-460	5	-4.49	37276005760	3756734	39.95	9960	10170	9700	13320	7180	10250	9922.10	0.39	-45026	10836	10542	9956	9662	9076	10690	9810	18	3070	100	6350	10	1	17681830	1731	14.92	7.62	12	21.25	656.00	1285.00	21100	20240625	-53.60	4975	20240823	96.78	21100	-53.60	20240625	4975	96.78	20240823	21100	-53.60	20240625	4975	96.78	20240823	5.44	N	464080	100	17 억	69139	N	N	1206	N	N
44	20241203	141318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9850	-400	5	-3.90	34705671520	3494753	37.16	9960	10170	9700	13320	7180	10250	9930.43	0.39	-36821	10836	10542	9956	9662	9076	10690	9810	18	3070	100	6350	10	1	17681830	1742	15.02	7.67	12	19.76	656.00	1285.00	21100	20240625	-53.32	4975	20240823	97.99	21100	-53.32	20240625	4975	97.99	20240823	21100	-53.32	20240625	4975	97.99	20240823	5.44	N	464080	100	17 억	69139	N	N	1206	N	N
45	20241203	131318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	-440	5	-4.29	32518725770	3271651	34.79	9960	10170	9700	13320	7180	10250	9939.17	0.39	-44308	10836	10542	9956	9662	9076	10690	9810	18	3070	100	6350	10	1	17681830	1735	14.95	7.63	12	18.50	656.00	1285.00	21100	20240625	-53.51	4975	20240823	97.19	21100	-53.51	20240625	4975	97.19	20240823	21100	-53.51	20240625	4975	97.19	20240823	5.44	N	464080	100	17 억	69139	N	N	1206	N	N
46	20241203	121341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9940	-310	5	-3.02	30846736590	3102250	32.99	9960	10170	9700	13320	7180	10250	9942.95	0.39	-36084	10836	10542	9956	9662	9076	10690	9810	18	3070	100	6350	10	1	17681830	1758	15.15	7.74	12	17.54	656.00	1285.00	21100	20240625	-52.89	4975	20240823	99.80	21100	-52.89	20240625	4975	99.80	20240823	21100	-52.89	20240625	4975	99.80	20240823	5.44	N	464080	100	17 억	69139	N	N	1206	N	N
47	20241203	111307	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	-370	5	-3.61	28691306460	2884836	30.68	9960	10170	9700	13320	7180	10250	9945.14	0.39	-18257	10836	10542	9956	9662	9076	10690	9810	18	3070	100	6350	10	1	17681830	1747	15.06	7.69	12	16.32	656.00	1285.00	21100	20240625	-53.18	4975	20240823	98.59	21100	-53.18	20240625	4975	98.59	20240823	21100	-53.18	20240625	4975	98.59	20240823	5.44	N	464080	100	17 억	69139	N	N	1206	N	N
48	20241203	101255	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9920	-330	5	-3.22	23860661980	2398825	25.51	9960	10170	9700	13320	7180	10250	9946.30	0.39	19233	10836	10542	9956	9662	9076	10690	9810	18	3070	100	6350	10	1	17681830	1754	15.12	7.72	12	13.57	656.00	1285.00	21100	20240625	-52.99	4975	20240823	99.40	21100	-52.99	20240625	4975	99.40	20240823	21100	-52.99	20240625	4975	99.40	20240823	5.44	N	464080	100	17 억	69139	N	N	1206	N	N
49	20241203	091243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10060	-190	5	-1.85	9772070460	973812	10.36	9960	10170	9950	13320	7180	10250	10033.97	0.39	48137	10836	10542	9956	9662	9076	10690	9810	18	3070	100	6350	10	1	17681830	1779	15.34	7.83	12	5.51	656.00	1285.00	21100	20240625	-52.32	4975	20240823	102.21	21100	-52.32	20240625	4975	102.21	20240823	21100	-52.32	20240625	4975	102.21	20240823	5.44	N	464080	100	17 억	69139	N	N	1206	N	N
50	20241202	161223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10250	880	2	9.39	90391440250	9172793	58.68	9700	10250	9370	12180	6560	9370	9851.44	0.31	2856	10836	10102	9706	8972	8576	9905	8775	18	2810	100	5800	10	1	17681830	1812	15.62	7.98	12	51.88	656.00	1285.00	21100	20240625	-51.42	4975	20240823	106.03	21100	-51.42	20240625	4975	106.03	20240823	21100	-51.42	20240625	4975	106.03	20240823	5.54	N	464080	100	17 억	55172	N	N	1206	N	N
51	20241202	151435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10150	780	2	8.32	82859254450	8433709	53.95	9700	10180	9370	12180	6560	9370	9824.77	0.31	21499	10836	10102	9706	8972	8576	9905	8775	18	2810	100	5800	10	1	17681830	1795	15.47	7.90	12	47.70	656.00	1285.00	21100	20240625	-51.90	4975	20240823	104.02	21100	-51.90	20240625	4975	104.02	20240823	21100	-51.90	20240625	4975	104.02	20240823	5.54	N	464080	100	17 억	55172	N	N	169	N	N
52	20241202	141333	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	420	2	4.48	49268409400	5074653	32.46	9700	9940	9370	12180	6560	9370	9708.73	0.31	78255	10836	10102	9706	8972	8576	9905	8775	18	2810	100	5800	10	1	17681830	1731	14.92	7.62	12	28.70	656.00	1285.00	21100	20240625	-53.60	4975	20240823	96.78	21100	-53.60	20240625	4975	96.78	20240823	21100	-53.60	20240625	4975	96.78	20240823	5.54	N	464080	100	17 억	55172	N	N	169	N	N
53	20241202	131245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9600	230	2	2.45	41895087600	4316824	27.61	9700	9940	9370	12180	6560	9370	9705.07	0.31	69887	10836	10102	9706	8972	8576	9905	8775	18	2810	100	5800	10	1	17681830	1697	14.63	7.47	12	24.41	656.00	1285.00	21100	20240625	-54.50	4975	20240823	92.96	21100	-54.50	20240625	4975	92.96	20240823	21100	-54.50	20240625	4975	92.96	20240823	5.54	N	464080	100	17 억	55172	N	N	169	N	N
54	20241202	121307	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9520	150	2	1.60	38999560920	4011539	25.66	9700	9940	9440	12180	6560	9370	9721.85	0.31	87295	10836	10102	9706	8972	8576	9905	8775	18	2810	100	5800	10	1	17681830	1683	14.51	7.41	12	22.69	656.00	1285.00	21100	20240625	-54.88	4975	20240823	91.36	21100	-54.88	20240625	4975	91.36	20240823	21100	-54.88	20240625	4975	91.36	20240823	5.54	N	464080	100	17 억	55172	N	N	169	N	N
55	20241202	111203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9600	230	2	2.45	36252467510	3723830	23.82	9700	9940	9440	12180	6560	9370	9735.27	0.31	117701	10836	10102	9706	8972	8576	9905	8775	18	2810	100	5800	10	1	17681830	1697	14.63	7.47	12	21.06	656.00	1285.00	21100	20240625	-54.50	4975	20240823	92.96	21100	-54.50	20240625	4975	92.96	20240823	21100	-54.50	20240625	4975	92.96	20240823	5.54	N	464080	100	17 억	55172	N	N	169	N	N
56	20241202	101214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9860	490	2	5.23	26508441440	2727762	17.45	9700	9940	9440	12180	6560	9370	9718.02	0.31	90602	10836	10102	9706	8972	8576	9905	8775	18	2810	100	5800	10	1	17681830	1743	15.03	7.67	12	15.43	656.00	1285.00	21100	20240625	-53.27	4975	20240823	98.19	21100	-53.27	20240625	4975	98.19	20240823	21100	-53.27	20240625	4975	98.19	20240823	5.54	N	464080	100	17 억	55172	N	N	169	N	N
57	20241202	091209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9750	380	2	4.06	11856455240	1214162	7.77	9700	9940	9650	12180	6560	9370	9765.14	0.31	-1013	10836	10102	9706	8972	8576	9905	8775	18	2810	100	5800	10	1	17681830	1724	14.86	7.59	12	6.87	656.00	1285.00	21100	20240625	-53.79	4975	20240823	95.98	21100	-53.79	20240625	4975	95.98	20240823	21100	-53.79	20240625	4975	95.98	20240823	5.54	N	464080	100	17 억	55172	N	N	169	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History