KissMeData/115480/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

23 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250212	160752	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	623	4	2	0.65	18497643	30030	40.85	617	624	612	804	434	619	615.97	-8077	631	625	618	612	605	628	615	303	185	500	440	1	1	60624558	378	-3.66	0.54	12	0.05	-170.00	1144.00	866	20240219	-28.06	583	20241209	6.86	793	-21.44	20250113	611	1.96	20250211	866	-28.06	20240219	583	6.86	20241209	1.28	N	115480	500	303 억	N	N	N	N
3	20250212	150751	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	616	-3	5	-0.48	16620088	27000	36.73	617	620	612	804	434	619	615.56	-7052	631	625	618	612	605	628	615	303	185	500	440	1	1	60624558	373	-3.62	0.54	12	0.04	-170.00	1144.00	866	20240219	-28.87	583	20241209	5.66	793	-22.32	20250113	611	0.82	20250211	866	-28.87	20240219	583	5.66	20241209	1.28	N	115480	500	303 억	N	N	N	N
4	20250212	140753	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	616	-3	5	-0.48	13790377	22382	30.45	617	620	612	804	434	619	616.14	-6219	631	625	618	612	605	628	615	303	185	500	440	1	1	60624558	373	-3.62	0.54	12	0.04	-170.00	1144.00	866	20240219	-28.87	583	20241209	5.66	793	-22.32	20250113	611	0.82	20250211	866	-28.87	20240219	583	5.66	20241209	1.28	N	115480	500	303 억	N	N	N	N
5	20250212	130755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	617	-2	5	-0.32	10443603	16928	23.03	617	620	612	804	434	619	616.94	-6056	631	625	618	612	605	628	615	303	185	500	440	1	1	60624558	374	-3.63	0.54	12	0.03	-170.00	1144.00	866	20240219	-28.75	583	20241209	5.83	793	-22.19	20250113	611	0.98	20250211	866	-28.75	20240219	583	5.83	20241209	1.28	N	115480	500	303 억	N	N	N	N
6	20250212	120751	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	619	0	3	0.00	6251319	10105	13.75	617	620	614	804	434	619	618.64	-5955	631	625	618	612	605	628	615	303	185	500	440	1	1	60624558	375	-3.64	0.54	12	0.02	-170.00	1144.00	866	20240219	-28.52	583	20241209	6.17	793	-21.94	20250113	611	1.31	20250211	866	-28.52	20240219	583	6.17	20241209	1.28	N	115480	500	303 억	N	N	N	N
7	20250212	110750	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	619	0	3	0.00	3987027	6445	8.77	617	620	614	804	434	619	618.62	-2295	631	625	618	612	605	628	615	303	185	500	440	1	1	60624558	375	-3.64	0.54	12	0.01	-170.00	1144.00	866	20240219	-28.52	583	20241209	6.17	793	-21.94	20250113	611	1.31	20250211	866	-28.52	20240219	583	6.17	20241209	1.28	N	115480	500	303 억	N	N	N	N
8	20250212	100745	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	619	0	3	0.00	3981459	6436	8.76	617	620	614	804	434	619	618.62	-2287	631	625	618	612	605	628	615	303	185	500	440	1	1	60624558	375	-3.64	0.54	12	0.01	-170.00	1144.00	866	20240219	-28.52	583	20241209	6.17	793	-21.94	20250113	611	1.31	20250211	866	-28.52	20240219	583	6.17	20241209	1.28	N	115480	500	303 억	N	N	N	N
9	20250212	090746	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	620	1	2	0.16	19132	31	0.04	617	620	617	804	434	619	617.16	-4	631	625	618	612	605	628	615	303	185	500	440	1	1	60624558	376	-3.65	0.54	12	0.00	-170.00	1144.00	866	20240219	-28.41	583	20241209	6.35	793	-21.82	20250113	611	1.47	20250211	866	-28.41	20240219	583	6.35	20241209	1.28	N	115480	500	303 억	N	N	N	N
10	20250211	160754	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	619	-1	5	-0.16	45287799	73506	38.43	615	624	611	806	434	620	616.11	-21336	668	643	628	603	588	636	596	303	186	500	440	1	1	60624558	375	-3.64	0.54	12	0.12	-170.00	1144.00	866	20240219	-28.52	583	20241209	6.17	793	-21.94	20250113	611	1.31	20250211	866	-28.52	20240219	583	6.17	20241209	1.28	N	115480	500	303 억	N	N	N	N
11	20250211	150753	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	618	-2	5	-0.32	37636796	61045	31.92	615	624	614	806	434	620	616.54	-20330	668	643	628	603	588	636	596	303	186	500	440	1	1	60624558	375	-3.64	0.54	12	0.10	-170.00	1144.00	866	20240219	-28.64	583	20241209	6.00	793	-22.07	20250113	613	0.82	20250210	866	-28.64	20240219	583	6.00	20241209	1.28	N	115480	500	303 억	N	N	N	N
12	20250211	140754	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	618	-2	5	-0.32	34660888	56207	29.39	615	624	614	806	434	620	616.66	-20044	668	643	628	603	588	636	596	303	186	500	440	1	1	60624558	375	-3.64	0.54	12	0.09	-170.00	1144.00	866	20240219	-28.64	583	20241209	6.00	793	-22.07	20250113	613	0.82	20250210	866	-28.64	20240219	583	6.00	20241209	1.28	N	115480	500	303 억	N	N	N	N
13	20250211	130753	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	619	-1	5	-0.16	28599905	46399	24.26	615	624	614	806	434	620	616.39	-19980	668	643	628	603	588	636	596	303	186	500	440	1	1	60624558	375	-3.64	0.54	12	0.08	-170.00	1144.00	866	20240219	-28.52	583	20241209	6.17	793	-21.94	20250113	613	0.98	20250210	866	-28.52	20240219	583	6.17	20241209	1.28	N	115480	500	303 억	N	N	N	N
14	20250211	120752	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	618	-2	5	-0.32	21813838	35387	18.50	615	624	614	806	434	620	616.44	-20314	668	643	628	603	588	636	596	303	186	500	440	1	1	60624558	375	-3.64	0.54	12	0.06	-170.00	1144.00	866	20240219	-28.64	583	20241209	6.00	793	-22.07	20250113	613	0.82	20250210	866	-28.64	20240219	583	6.00	20241209	1.28	N	115480	500	303 억	N	N	N	N
15	20250211	110753	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	621	1	2	0.16	19298735	31309	16.37	615	624	614	806	434	620	616.40	-20057	668	643	628	603	588	636	596	303	186	500	440	1	1	60624558	376	-3.65	0.54	12	0.05	-170.00	1144.00	866	20240219	-28.29	583	20241209	6.52	793	-21.69	20250113	613	1.31	20250210	866	-28.29	20240219	583	6.52	20241209	1.28	N	115480	500	303 억	N	N	N	N
16	20250211	100754	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	616	-4	5	-0.65	7094982	11517	6.02	615	622	614	806	434	620	616.04	-1530	668	643	628	603	588	636	596	303	186	500	440	1	1	60624558	373	-3.62	0.54	12	0.02	-170.00	1144.00	866	20240219	-28.87	583	20241209	5.66	793	-22.32	20250113	613	0.49	20250210	866	-28.87	20240219	583	5.66	20241209	1.28	N	115480	500	303 억	N	N	N	N
17	20250211	090756	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	622	2	2	0.32	4718402	7658	4.00	615	622	614	806	434	620	616.14	-1407	668	643	628	603	588	636	596	303	186	500	440	1	1	60624558	377	-3.66	0.54	12	0.01	-170.00	1144.00	866	20240219	-28.18	583	20241209	6.69	793	-21.56	20250113	613	1.47	20250210	866	-28.18	20240219	583	6.69	20241209	1.28	N	115480	500	303 억	N	N	N	N
18	20250210	160750	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	620	-23	5	-3.58	117763177	190011	366.31	643	653	613	835	451	643	619.77	-8065	673	657	648	632	623	653	628	303	192	500	460	1	1	60624558	376	-3.65	0.54	12	0.31	-170.00	1144.00	866	20240219	-28.41	583	20241209	6.35	793	-21.82	20250113	613	1.14	20250210	866	-28.41	20240219	583	6.35	20241209	1.29	N	115480	500	303 억	N	N	N	N
19	20250210	150749	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	618	-25	5	-3.89	112173933	180995	348.93	643	653	613	835	451	643	619.76	-7480	673	657	648	632	623	653	628	303	192	500	460	1	1	60624558	375	-3.64	0.54	12	0.30	-170.00	1144.00	866	20240219	-28.64	583	20241209	6.00	793	-22.07	20250113	613	0.82	20250210	866	-28.64	20240219	583	6.00	20241209	1.29	N	115480	500	303 억	N	N	N	N
20	20250210	140747	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	620	-23	5	-3.58	108940403	175764	338.85	643	653	613	835	451	643	619.81	-6858	673	657	648	632	623	653	628	303	192	500	460	1	1	60624558	376	-3.65	0.54	12	0.29	-170.00	1144.00	866	20240219	-28.41	583	20241209	6.35	793	-21.82	20250113	613	1.14	20250210	866	-28.41	20240219	583	6.35	20241209	1.29	N	115480	500	303 억	N	N	N	N
21	20250210	130750	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	620	-23	5	-3.58	94310793	152069	293.17	643	653	613	835	451	643	620.18	-5398	673	657	648	632	623	653	628	303	192	500	460	1	1	60624558	376	-3.65	0.54	12	0.25	-170.00	1144.00	866	20240219	-28.41	583	20241209	6.35	793	-21.82	20250113	613	1.14	20250210	866	-28.41	20240219	583	6.35	20241209	1.29	N	115480	500	303 억	N	N	N	N
22	20250210	120746	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	622	-21	5	-3.27	89740716	144706	278.97	643	653	613	835	451	643	620.16	-5189	673	657	648	632	623	653	628	303	192	500	460	1	1	60624558	377	-3.66	0.54	12	0.24	-170.00	1144.00	866	20240219	-28.18	583	20241209	6.69	793	-21.56	20250113	613	1.47	20250210	866	-28.18	20240219	583	6.69	20241209	1.29	N	115480	500	303 억	N	N	N	N
23	20250210	110743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	619	-24	5	-3.73	77920968	125661	242.26	643	653	613	835	451	643	620.09	-1988	673	657	648	632	623	653	628	303	192	500	460	1	1	60624558	375	-3.64	0.54	12	0.21	-170.00	1144.00	866	20240219	-28.52	583	20241209	6.17	793	-21.94	20250113	613	0.98	20250210	866	-28.52	20240219	583	6.17	20241209	1.29	N	115480	500	303 억	N	N	N	N
24	20250210	100744	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	619	-24	5	-3.73	62369258	100485	193.72	643	653	613	835	451	643	620.68	-1300	673	657	648	632	623	653	628	303	192	500	460	1	1	60624558	375	-3.64	0.54	12	0.17	-170.00	1144.00	866	20240219	-28.52	583	20241209	6.17	793	-21.94	20250113	613	0.98	20250210	866	-28.52	20240219	583	6.17	20241209	1.29	N	115480	500	303 억	N	N	N	N
25	20250210	090740	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	650	7	2	1.09	3480713	5390	10.39	643	653	639	835	451	643	645.77	1713	673	657	648	632	623	653	628	303	192	500	460	1	1	60624558	394	-3.82	0.57	12	0.01	-170.00	1144.00	866	20240219	-24.94	583	20241209	11.49	793	-18.03	20250113	620	4.84	20250204	866	-24.94	20240219	583	11.49	20241209	1.29	N	115480	500	303 억	N	N	N	N
26	20250207	160735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	643	-21	5	-3.16	33383880	51857	121.08	664	664	639	863	465	664	643.77	-4093	677	670	658	651	639	674	655	303	199	500	470	1	1	60624558	390	-3.78	0.56	12	0.09	-170.00	1144.00	866	20240219	-25.75	583	20241209	10.29	793	-18.92	20250113	620	3.71	20250204	866	-25.75	20240219	583	10.29	20241209	1.29	N	115480	500	303 억	N	N	N	N
27	20250207	150737	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	648	-16	5	-2.41	22900821	35555	83.02	664	664	639	863	465	664	644.10	-3399	677	670	658	651	639	674	655	303	199	500	470	1	1	60624558	393	-3.81	0.57	12	0.06	-170.00	1144.00	866	20240219	-25.17	583	20241209	11.15	793	-18.28	20250113	620	4.52	20250204	866	-25.17	20240219	583	11.15	20241209	1.29	N	115480	500	303 억	N	N	N	N
28	20250207	140737	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	645	-19	5	-2.86	19493452	30274	70.69	664	664	639	863	465	664	643.90	-2537	677	670	658	651	639	674	655	303	199	500	470	1	1	60624558	391	-3.79	0.56	12	0.05	-170.00	1144.00	866	20240219	-25.52	583	20241209	10.63	793	-18.66	20250113	620	4.03	20250204	866	-25.52	20240219	583	10.63	20241209	1.29	N	115480	500	303 억	N	N	N	N
29	20250207	130735	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	650	-14	5	-2.11	8993411	13966	32.61	664	664	639	863	465	664	643.95	-2163	677	670	658	651	639	674	655	303	199	500	470	1	1	60624558	394	-3.82	0.57	12	0.02	-170.00	1144.00	866	20240219	-24.94	583	20241209	11.49	793	-18.03	20250113	620	4.84	20250204	866	-24.94	20240219	583	11.49	20241209	1.29	N	115480	500	303 억	N	N	N	N
30	20250207	120734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	654	-10	5	-1.51	8770596	13625	31.81	664	664	639	863	465	664	643.71	-2144	677	670	658	651	639	674	655	303	199	500	470	1	1	60624558	396	-3.85	0.57	12	0.02	-170.00	1144.00	866	20240219	-24.48	583	20241209	12.18	793	-17.53	20250113	620	5.48	20250204	866	-24.48	20240219	583	12.18	20241209	1.29	N	115480	500	303 억	N	N	N	N
31	20250207	110732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	649	-15	5	-2.26	4385430	6800	15.88	664	664	639	863	465	664	644.92	-1458	677	670	658	651	639	674	655	303	199	500	470	1	1	60624558	393	-3.82	0.57	12	0.01	-170.00	1144.00	866	20240219	-25.06	583	20241209	11.32	793	-18.16	20250113	620	4.68	20250204	866	-25.06	20240219	583	11.32	20241209	1.29	N	115480	500	303 억	N	N	N	N
32	20250207	100734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	649	-15	5	-2.26	1060384	1630	3.81	664	664	646	863	465	664	650.54	-1407	677	670	658	651	639	674	655	303	199	500	470	1	1	60624558	393	-3.82	0.57	12	0.00	-170.00	1144.00	866	20240219	-25.06	583	20241209	11.32	793	-18.16	20250113	620	4.68	20250204	866	-25.06	20240219	583	11.32	20241209	1.29	N	115480	500	303 억	N	N	N	N
33	20250207	090739	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	653	-11	5	-1.66	216824	330	0.77	664	664	653	863	465	664	657.04	-324	677	670	658	651	639	674	655	303	199	500	470	1	1	60624558	396	-3.84	0.57	12	0.00	-170.00	1144.00	866	20240219	-24.60	583	20241209	12.01	793	-17.65	20250113	620	5.32	20250204	866	-24.60	20240219	583	12.01	20241209	1.29	N	115480	500	303 억	N	N	N	N
34	20250206	160716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	664	-1	5	-0.15	27850916	42811	100.44	660	665	646	864	466	665	650.56	-4524	692	678	658	644	624	685	651	303	199	500	470	1	1	60624558	403	-3.91	0.58	12	0.07	-170.00	1144.00	866	20240219	-23.33	583	20241209	13.89	793	-16.27	20250113	620	7.10	20250204	866	-23.33	20240219	583	13.89	20241209	1.28	N	115480	500	303 억	N	N	N	N
35	20250206	150720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	650	-15	5	-2.26	25080132	38585	90.53	660	663	646	864	466	665	650.00	-4422	692	678	658	644	624	685	651	303	199	500	470	1	1	60624558	394	-3.82	0.57	12	0.06	-170.00	1144.00	866	20240219	-24.94	583	20241209	11.49	793	-18.03	20250113	620	4.84	20250204	866	-24.94	20240219	583	11.49	20241209	1.28	N	115480	500	303 억	N	N	N	N
36	20250206	140721	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	652	-13	5	-1.95	16600620	25494	59.81	660	663	646	864	466	665	651.16	-3902	692	678	658	644	624	685	651	303	199	500	470	1	1	60624558	395	-3.84	0.57	12	0.04	-170.00	1144.00	866	20240219	-24.71	583	20241209	11.84	793	-17.78	20250113	620	5.16	20250204	866	-24.71	20240219	583	11.84	20241209	1.28	N	115480	500	303 억	N	N	N	N
37	20250206	130718	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	652	-13	5	-1.95	9506436	14582	34.21	660	663	646	864	466	665	651.93	-3214	692	678	658	644	624	685	651	303	199	500	470	1	1	60624558	395	-3.84	0.57	12	0.02	-170.00	1144.00	866	20240219	-24.71	583	20241209	11.84	793	-17.78	20250113	620	5.16	20250204	866	-24.71	20240219	583	11.84	20241209	1.28	N	115480	500	303 억	N	N	N	N
38	20250206	120716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	652	-13	5	-1.95	9186231	14090	33.06	660	663	646	864	466	665	651.97	-3186	692	678	658	644	624	685	651	303	199	500	470	1	1	60624558	395	-3.84	0.57	12	0.02	-170.00	1144.00	866	20240219	-24.71	583	20241209	11.84	793	-17.78	20250113	620	5.16	20250204	866	-24.71	20240219	583	11.84	20241209	1.28	N	115480	500	303 억	N	N	N	N
39	20250206	110711	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	651	-14	5	-2.11	8641313	13253	31.09	660	663	646	864	466	665	652.03	-3513	692	678	658	644	624	685	651	303	199	500	470	1	1	60624558	395	-3.83	0.57	12	0.02	-170.00	1144.00	866	20240219	-24.83	583	20241209	11.66	793	-17.91	20250113	620	5.00	20250204	866	-24.83	20240219	583	11.66	20241209	1.28	N	115480	500	303 억	N	N	N	N
40	20250206	100712	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	653	-12	5	-1.80	4343350	6631	15.56	660	663	650	864	466	665	655.01	-3400	692	678	658	644	624	685	651	303	199	500	470	1	1	60624558	396	-3.84	0.57	12	0.01	-170.00	1144.00	866	20240219	-24.60	583	20241209	12.01	793	-17.65	20250113	620	5.32	20250204	866	-24.60	20240219	583	12.01	20241209	1.28	N	115480	500	303 억	N	N	N	N
41	20250206	090721	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	659	-6	5	-0.90	77220	117	0.27	660	663	659	864	466	665	660.00	-5	692	678	658	644	624	685	651	303	199	500	470	1	1	60624558	400	-3.88	0.58	12	0.00	-170.00	1144.00	866	20240219	-23.90	583	20241209	13.04	793	-16.90	20250113	620	6.29	20250204	866	-23.90	20240219	583	13.04	20241209	1.28	N	115480	500	303 억	N	N	N	N
42	20250205	160709	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	665	21	2	3.26	27744813	42523	188.92	638	672	638	837	451	644	652.47	-4041	665	654	637	626	609	660	632	303	193	500	460	1	1	60624558	403	-3.91	0.58	12	0.07	-170.00	1144.00	866	20240219	-23.21	583	20241209	14.07	793	-16.14	20250113	620	7.26	20250204	866	-23.21	20240219	583	14.07	20241209	1.29	N	115480	500	303 억	N	N	N	N
43	20250205	150713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	650	6	2	0.93	23783315	36496	162.15	638	672	638	837	451	644	651.67	-3920	665	654	637	626	609	660	632	303	193	500	460	1	1	60624558	394	-3.82	0.57	12	0.06	-170.00	1144.00	866	20240219	-24.94	583	20241209	11.49	793	-18.03	20250113	620	4.84	20250204	866	-24.94	20240219	583	11.49	20241209	1.29	N	115480	500	303 억	N	N	N	N
44	20250205	140711	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	649	5	2	0.78	21255574	32602	144.85	638	672	638	837	451	644	651.97	-4173	665	654	637	626	609	660	632	303	193	500	460	1	1	60624558	393	-3.82	0.57	12	0.05	-170.00	1144.00	866	20240219	-25.06	583	20241209	11.32	793	-18.16	20250113	620	4.68	20250204	866	-25.06	20240219	583	11.32	20241209	1.29	N	115480	500	303 억	N	N	N	N
45	20250205	130710	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	652	8	2	1.24	14236934	21754	96.65	638	672	638	837	451	644	654.45	-3284	665	654	637	626	609	660	632	303	193	500	460	1	1	60624558	395	-3.84	0.57	12	0.04	-170.00	1144.00	866	20240219	-24.71	583	20241209	11.84	793	-17.78	20250113	620	5.16	20250204	866	-24.71	20240219	583	11.84	20241209	1.29	N	115480	500	303 억	N	N	N	N
46	20250205	120712	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	652	8	2	1.24	11770419	17971	79.84	638	672	638	837	451	644	654.97	178	665	654	637	626	609	660	632	303	193	500	460	1	1	60624558	395	-3.84	0.57	12	0.03	-170.00	1144.00	866	20240219	-24.71	583	20241209	11.84	793	-17.78	20250113	620	5.16	20250204	866	-24.71	20240219	583	11.84	20241209	1.29	N	115480	500	303 억	N	N	N	N
47	20250205	110711	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	654	10	2	1.55	9135072	13907	61.79	638	672	638	837	451	644	656.87	-1614	665	654	637	626	609	660	632	303	193	500	460	1	1	60624558	396	-3.85	0.57	12	0.02	-170.00	1144.00	866	20240219	-24.48	583	20241209	12.18	793	-17.53	20250113	620	5.48	20250204	866	-24.48	20240219	583	12.18	20241209	1.29	N	115480	500	303 억	N	N	N	N
48	20250205	100718	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	655	11	2	1.71	7833805	11922	52.97	638	672	638	837	451	644	657.09	-1346	665	654	637	626	609	660	632	303	193	500	460	1	1	60624558	397	-3.85	0.57	12	0.02	-170.00	1144.00	866	20240219	-24.36	583	20241209	12.35	793	-17.40	20250113	620	5.65	20250204	866	-24.36	20240219	583	12.35	20241209	1.29	N	115480	500	303 억	N	N	N	N
49	20250205	090722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	670	26	2	4.04	3275818	4994	22.19	638	672	638	837	451	644	655.95	-958	665	654	637	626	609	660	632	303	193	500	460	1	1	60624558	406	-3.94	0.59	12	0.01	-170.00	1144.00	866	20240219	-22.63	583	20241209	14.92	793	-15.51	20250113	620	8.06	20250204	866	-22.63	20240219	583	14.92	20241209	1.29	N	115480	500	303 억	N	N	N	N
50	20250204	160653	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	644	4	2	0.62	14406167	22502	40.26	642	648	620	832	448	640	640.22	-804	680	659	644	623	608	652	616	303	192	500	460	1	1	60624558	390	-3.79	0.56	12	0.04	-170.00	1144.00	866	20240219	-25.64	583	20241209	10.46	793	-18.79	20250113	620	3.87	20250204	866	-25.64	20240219	583	10.46	20241209	1.29	N	115480	500	303 억	N	N	N	N
51	20250204	150705	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	643	3	2	0.47	13287461	20762	37.14	642	648	620	832	448	640	639.99	-802	680	659	644	623	608	652	616	303	192	500	460	1	1	60624558	390	-3.78	0.56	12	0.03	-170.00	1144.00	866	20240219	-25.75	583	20241209	10.29	793	-18.92	20250113	620	3.71	20250204	866	-25.75	20240219	583	10.29	20241209	1.29	N	115480	500	303 억	N	N	N	N
52	20250204	140704	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	644	4	2	0.62	11598545	18130	32.44	642	648	620	832	448	640	639.74	-750	680	659	644	623	608	652	616	303	192	500	460	1	1	60624558	390	-3.79	0.56	12	0.03	-170.00	1144.00	866	20240219	-25.64	583	20241209	10.46	793	-18.79	20250113	620	3.87	20250204	866	-25.64	20240219	583	10.46	20241209	1.29	N	115480	500	303 억	N	N	N	N
53	20250204	130706	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	647	7	2	1.09	8330087	13055	23.36	642	648	620	832	448	640	638.08	-708	680	659	644	623	608	652	616	303	192	500	460	1	1	60624558	392	-3.81	0.57	12	0.02	-170.00	1144.00	866	20240219	-25.29	583	20241209	10.98	793	-18.41	20250113	620	4.35	20250204	866	-25.29	20240219	583	10.98	20241209	1.29	N	115480	500	303 억	N	N	N	N
54	20250204	120713	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	648	8	2	1.25	8112988	12719	22.76	642	648	620	832	448	640	637.86	-506	680	659	644	623	608	652	616	303	192	500	460	1	1	60624558	393	-3.81	0.57	12	0.02	-170.00	1144.00	866	20240219	-25.17	583	20241209	11.15	793	-18.28	20250113	620	4.52	20250204	866	-25.17	20240219	583	11.15	20241209	1.29	N	115480	500	303 억	N	N	N	N
55	20250204	110657	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	644	4	2	0.62	7443292	11683	20.90	642	647	620	832	448	640	637.10	-318	680	659	644	623	608	652	616	303	192	500	460	1	1	60624558	390	-3.79	0.56	12	0.02	-170.00	1144.00	866	20240219	-25.64	583	20241209	10.46	793	-18.79	20250113	620	3.87	20250204	866	-25.64	20240219	583	10.46	20241209	1.29	N	115480	500	303 억	N	N	N	N
56	20250204	100702	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	644	4	2	0.62	541273	841	1.50	642	644	641	832	448	640	643.61	-101	680	659	644	623	608	652	616	303	192	500	460	1	1	60624558	390	-3.79	0.56	12	0.00	-170.00	1144.00	866	20240219	-25.64	583	20241209	10.46	793	-18.79	20250113	629	2.38	20250203	866	-25.64	20240219	583	10.46	20241209	1.29	N	115480	500	303 억	N	N	N	N
57	20250204	090703	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	641	1	2	0.16	32741	51	0.09	642	642	641	832	448	640	641.98	-7	680	659	644	623	608	652	616	303	192	500	460	1	1	60624558	389	-3.77	0.56	12	0.00	-170.00	1144.00	866	20240219	-25.98	583	20241209	9.95	793	-19.17	20250113	629	1.91	20250203	866	-25.98	20240219	583	9.95	20241209	1.29	N	115480	500	303 억	N	N	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History