KissMeData/199550/price/prices-20250301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 9c008744b1 Update 2025-03-14 2978 top30,price

2025-03-14 18:11:58 +09:00

33 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	investmentCareful	shortOverheated
2	20250314	160925	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9960	-60	5	-0.60	12331640890	1241469	29.57	10040	10160	9760	13020	7020	10020	9932.99	2.36	-95531	11506	10762	10346	9602	9186	10555	9395	60	3000	500	6210	10	1	12044791	1200	4980.00	5.54	12	10.31	2.00	1797.00	14190	20240304	-29.81	4660	20241209	113.73	11090	-10.19	20250313	5330	86.87	20250102	11600	-14.14	20240314	4660	113.73	20241209	4.27	N	199550	500	60 억	284691	N	N	N	N
3	20250314	150932	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9860	-160	5	-1.60	11229538990	1130235	26.92	10040	10160	9760	13020	7020	10020	9935.56	2.36	-109078	11506	10762	10346	9602	9186	10555	9395	60	3000	500	6210	10	1	12044791	1188	4930.00	5.49	12	9.38	2.00	1797.00	14190	20240304	-30.51	4660	20241209	111.59	11090	-11.09	20250313	5330	84.99	20250102	11600	-15.00	20240314	4660	111.59	20241209	4.27	N	199550	500	60 억	284691	N	N	N	N
4	20250314	140926	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9880	-140	5	-1.40	10219634390	1027736	24.48	10040	10160	9760	13020	7020	10020	9943.81	2.36	-108143	11506	10762	10346	9602	9186	10555	9395	60	3000	500	6210	10	1	12044791	1190	4940.00	5.50	12	8.53	2.00	1797.00	14190	20240304	-30.37	4660	20241209	112.02	11090	-10.91	20250313	5330	85.37	20250102	11600	-14.83	20240314	4660	112.02	20241209	4.27	N	199550	500	60 억	284691	N	N	N	N
5	20250314	130925	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9850	-170	5	-1.70	9530749535	957677	22.81	10040	10160	9760	13020	7020	10020	9951.93	2.36	-120244	11506	10762	10346	9602	9186	10555	9395	60	3000	500	6210	10	1	12044791	1186	4925.00	5.48	12	7.95	2.00	1797.00	14190	20240304	-30.58	4660	20241209	111.37	11090	-11.18	20250313	5330	84.80	20250102	11600	-15.09	20240314	4660	111.37	20241209	4.27	N	199550	500	60 억	284691	N	N	N	N
6	20250314	120928	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9920	-100	5	-1.00	8444978305	847954	20.20	10040	10160	9760	13020	7020	10020	9959.22	2.36	-74852	11506	10762	10346	9602	9186	10555	9395	60	3000	500	6210	10	1	12044791	1195	4960.00	5.52	12	7.04	2.00	1797.00	14190	20240304	-30.09	4660	20241209	112.88	11090	-10.55	20250313	5330	86.12	20250102	11600	-14.48	20240314	4660	112.88	20241209	4.27	N	199550	500	60 억	284691	N	N	N	N
7	20250314	110927	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9850	-170	5	-1.70	7429559015	744906	17.74	10040	10160	9760	13020	7020	10020	9973.81	2.36	-73847	11506	10762	10346	9602	9186	10555	9395	60	3000	500	6210	10	1	12044791	1186	4925.00	5.48	12	6.18	2.00	1797.00	14190	20240304	-30.58	4660	20241209	111.37	11090	-11.18	20250313	5330	84.80	20250102	11600	-15.09	20240314	4660	111.37	20241209	4.27	N	199550	500	60 억	284691	N	N	N	N
8	20250314	100926	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10050	30	2	0.30	4078068830	408895	9.74	10040	10080	9800	13020	7020	10020	9973.36	2.36	-38426	11506	10762	10346	9602	9186	10555	9395	60	3000	500	6210	10	1	12044791	1211	5025.00	5.59	12	3.39	2.00	1797.00	14190	20240304	-29.18	4660	20241209	115.67	11090	-9.38	20250313	5330	88.56	20250102	11600	-13.36	20240314	4660	115.67	20241209	4.27	N	199550	500	60 억	284691	N	N	N	N
9	20250314	090930	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10010	-10	5	-0.10	1226374020	122721	2.92	10040	10080	9880	13020	7020	10020	9993.13	2.36	-15217	11506	10762	10346	9602	9186	10555	9395	60	3000	500	6210	10	1	12044791	1206	5005.00	5.57	12	1.02	2.00	1797.00	14190	20240304	-29.46	4660	20241209	114.81	11090	-9.74	20250313	5330	87.80	20250102	11600	-13.71	20240314	4660	114.81	20241209	4.27	N	199550	500	60 억	284691	N	N	N	N
10	20250313	160920	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10020	-800	5	-7.39	43495310850	4142897	35.13	10900	11090	9930	14060	7580	10820	10500.35	1.93	19440	12573	11696	9943	9066	7313	12135	9505	60	3240	500	6700	10	1	12044791	1207	5010.00	5.58	12	34.40	2.00	1797.00	14190	20240304	-29.39	4660	20241209	115.02	11090	-9.65	20250313	5330	87.99	20250102	11600	-13.62	20240314	4660	115.02	20241209	4.44	N	199550	500	60 억	232720	N	N	N	N
11	20250313	150921	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	-820	5	-7.58	41948107105	3988276	33.82	10900	11090	9930	14060	7580	10820	10517.85	1.93	11235	12573	11696	9943	9066	7313	12135	9505	60	3240	500	6700	10	1	12044791	1204	5000.00	5.56	12	33.11	2.00	1797.00	14190	20240304	-29.53	4660	20241209	114.59	11090	-9.83	20250313	5330	87.62	20250102	11600	-13.79	20240314	4660	114.59	20241209	4.44	N	199550	500	60 억	232720	N	N	N	N
12	20250313	140920	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10020	-800	5	-7.39	39797534700	3773296	32.00	10900	11090	9990	14060	7580	10820	10547.15	1.93	11397	12573	11696	9943	9066	7313	12135	9505	60	3240	500	6700	10	1	12044791	1207	5010.00	5.58	12	31.33	2.00	1797.00	14190	20240304	-29.39	4660	20241209	115.02	11090	-9.65	20250313	5330	87.99	20250102	11600	-13.62	20240314	4660	115.02	20241209	4.44	N	199550	500	60 억	232720	N	N	N	N
13	20250313	130921	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10120	-700	5	-6.47	36928283830	3488408	29.58	10900	11090	10090	14060	7580	10820	10586.00	1.93	12007	12573	11696	9943	9066	7313	12135	9505	60	3240	500	6700	10	1	12044791	1219	5060.00	5.63	12	28.96	2.00	1797.00	14190	20240304	-28.68	4660	20241209	117.17	11090	-8.75	20250313	5330	89.87	20250102	11600	-12.76	20240314	4660	117.17	20241209	4.44	N	199550	500	60 억	232720	N	N	N	N
14	20250313	120921	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10130	-690	5	-6.38	35330692860	3330674	28.24	10900	11090	10110	14060	7580	10820	10607.67	1.93	13079	12573	11696	9943	9066	7313	12135	9505	60	3240	500	6700	10	1	12044791	1220	5065.00	5.64	12	27.65	2.00	1797.00	14190	20240304	-28.61	4660	20241209	117.38	11090	-8.66	20250313	5330	90.06	20250102	11600	-12.67	20240314	4660	117.38	20241209	4.44	N	199550	500	60 억	232720	N	N	N	N
15	20250313	110922	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10210	-610	5	-5.64	32396588525	3043118	25.81	10900	11090	10160	14060	7580	10820	10645.85	1.93	45582	12573	11696	9943	9066	7313	12135	9505	60	3240	500	6700	10	1	12044791	1230	5105.00	5.68	12	25.27	2.00	1797.00	14190	20240304	-28.05	4660	20241209	119.10	11090	-7.94	20250313	5330	91.56	20250102	11600	-11.98	20240314	4660	119.10	20241209	4.44	N	199550	500	60 억	232720	N	N	N	N
16	20250313	100920	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10410	-410	5	-3.79	27876842325	2603734	22.08	10900	11090	10330	14060	7580	10820	10706.49	1.93	37138	12573	11696	9943	9066	7313	12135	9505	60	3240	500	6700	10	1	12044791	1254	5205.00	5.79	12	21.62	2.00	1797.00	14190	20240304	-26.64	4660	20241209	123.39	11090	-6.13	20250313	5330	95.31	20250102	11600	-10.26	20240314	4660	123.39	20241209	4.44	N	199550	500	60 억	232720	N	N	N	N
17	20250313	090923	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10720	-100	5	-0.92	12058431440	1119261	9.49	10900	10980	10580	14060	7580	10820	10773.57	1.93	-5529	12573	11696	9943	9066	7313	12135	9505	60	3240	500	6700	10	1	12044791	1291	5360.00	5.97	12	9.29	2.00	1797.00	14190	20240304	-24.45	4660	20241209	130.04	10980	-2.37	20250313	5330	101.13	20250102	11600	-7.59	20240314	4660	130.04	20241209	4.44	N	199550	500	60 억	232720	N	N	N	N
18	20250312	160915	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10820	2490	1	29.89	119403426735	11788163	2921.87	8300	10820	8190	10820	5840	8330	10129.08	0.76	169335	8690	8510	8250	8070	7810	8600	8160	60	2490	500	5160	10	1	12044791	1303	5410.00	6.02	12	97.87	2.00	1797.00	14190	20240304	-23.75	4660	20241209	132.19	10920	-0.92	20250228	5330	103.00	20250102	11600	-6.72	20240314	4660	132.19	20241209	4.70	N	199550	500	60 억	91088	N	N	N	N
19	20250312	150917	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10820	2490	1	29.89	119161664655	11765819	2916.33	8300	10820	8190	10820	5840	8330	10127.81	0.76	169336	8690	8510	8250	8070	7810	8600	8160	60	2490	500	5160	10	1	12044791	1303	5410.00	6.02	12	97.68	2.00	1797.00	14190	20240304	-23.75	4660	20241209	132.19	10920	-0.92	20250228	5330	103.00	20250102	11600	-6.72	20240314	4660	132.19	20241209	4.70	N	199550	500	60 억	91088	N	N	N	N
20	20250312	140914	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10580	2250	2	27.01	89685487015	8956484	2220.00	8300	10760	8190	10820	5840	8330	10013.50	0.76	37939	8690	8510	8250	8070	7810	8600	8160	60	2490	500	5160	10	1	12044791	1274	5290.00	5.89	12	74.36	2.00	1797.00	14190	20240304	-25.44	4660	20241209	127.04	10920	-3.11	20250228	5330	98.50	20250102	11600	-8.79	20240314	4660	127.04	20241209	4.70	N	199550	500	60 억	91088	N	N	N	N
21	20250312	130915	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10480	2150	2	25.81	65637398420	6670363	1653.35	8300	10500	8190	10820	5840	8330	9840.19	0.76	48409	8690	8510	8250	8070	7810	8600	8160	60	2490	500	5160	10	1	12044791	1262	5240.00	5.83	12	55.38	2.00	1797.00	14190	20240304	-26.15	4660	20241209	124.89	10920	-4.03	20250228	5330	96.62	20250102	11600	-9.66	20240314	4660	124.89	20241209	4.70	N	199550	500	60 억	91088	N	N	N	N
22	20250312	120917	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9830	1500	2	18.01	31403506785	3271329	810.85	8300	10100	8190	10820	5840	8330	9599.68	0.76	-35297	8690	8510	8250	8070	7810	8600	8160	60	2490	500	5160	10	1	12044791	1184	4915.00	5.47	12	27.16	2.00	1797.00	14190	20240304	-30.73	4660	20241209	110.94	10920	-9.98	20250228	5330	84.43	20250102	11600	-15.26	20240314	4660	110.94	20241209	4.70	N	199550	500	60 억	91088	N	N	N	N
23	20250312	110911	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8855	525	2	6.30	4381407990	498532	123.57	8300	9080	8190	10820	5840	8330	8788.77	0.76	20857	8690	8510	8250	8070	7810	8600	8160	60	2490	500	5160	10	1	12044791	1067	4427.50	4.93	12	4.14	2.00	1797.00	14190	20240304	-37.60	4660	20241209	90.02	10920	-18.91	20250228	5330	66.14	20250102	11600	-23.66	20240314	4660	90.02	20241209	4.70	N	199550	500	60 억	91088	N	N	N	N
24	20250312	100912	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8890	560	2	6.72	2958663060	339672	84.19	8300	9040	8190	10820	5840	8330	8710.53	0.76	14099	8690	8510	8250	8070	7810	8600	8160	60	2490	500	5160	10	1	12044791	1071	4445.00	4.95	12	2.82	2.00	1797.00	14190	20240304	-37.35	4660	20241209	90.77	10920	-18.59	20250228	5330	66.79	20250102	11600	-23.36	20240314	4660	90.77	20241209	4.70	N	199550	500	60 억	91088	N	N	N	N
25	20250312	090919	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8270	-60	5	-0.72	151783930	18417	4.56	8300	8320	8190	10820	5840	8330	8240.74	0.76	-4153	8690	8510	8250	8070	7810	8600	8160	60	2490	500	5160	10	1	12044791	996	4135.00	4.60	12	0.15	2.00	1797.00	14190	20240304	-41.72	4660	20241209	77.47	10920	-24.27	20250228	5330	55.16	20250102	11600	-28.71	20240314	4660	77.47	20241209	4.70	N	199550	500	60 억	91088	N	N	N	N
26	20250311	160907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8330	-160	5	-1.88	3193564940	388338	82.14	8030	8430	7990	11030	5950	8490	8223.40	0.58	-9357	9243	8866	8663	8286	8083	8765	8185	60	2540	500	5260	10	1	12044791	1003	4165.00	4.64	12	3.22	2.00	1797.00	14190	20240304	-41.30	4660	20241209	78.76	10920	-23.72	20250228	5330	56.29	20250102	11600	-28.19	20240314	4660	78.76	20241209	4.92	N	199550	500	60 억	70380	N	N	N	N
27	20250311	150911	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8350	-140	5	-1.65	3016645120	367169	77.66	8030	8430	7990	11030	5950	8490	8215.87	0.58	-15518	9243	8866	8663	8286	8083	8765	8185	60	2540	500	5260	10	1	12044791	1006	4175.00	4.65	12	3.05	2.00	1797.00	14190	20240304	-41.16	4660	20241209	79.18	10920	-23.53	20250228	5330	56.66	20250102	11600	-28.02	20240314	4660	79.18	20241209	4.92	N	199550	500	60 억	70380	N	N	N	N
28	20250311	140913	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8340	-150	5	-1.77	2813199180	342762	72.50	8030	8430	7990	11030	5950	8490	8207.34	0.58	-17708	9243	8866	8663	8286	8083	8765	8185	60	2540	500	5260	10	1	12044791	1005	4170.00	4.64	12	2.85	2.00	1797.00	14190	20240304	-41.23	4660	20241209	78.97	10920	-23.63	20250228	5330	56.47	20250102	11600	-28.10	20240314	4660	78.97	20241209	4.92	N	199550	500	60 억	70380	N	N	N	N
29	20250311	130911	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8370	-120	5	-1.41	2564438595	313088	66.22	8030	8430	7990	11030	5950	8490	8190.68	0.58	-16059	9243	8866	8663	8286	8083	8765	8185	60	2540	500	5260	10	1	12044791	1008	4185.00	4.66	12	2.60	2.00	1797.00	14190	20240304	-41.01	4660	20241209	79.61	10920	-23.35	20250228	5330	57.04	20250102	11600	-27.84	20240314	4660	79.61	20241209	4.92	N	199550	500	60 억	70380	N	N	N	N
30	20250311	120909	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8375	-115	5	-1.35	2262595640	276992	58.59	8030	8390	7990	11030	5950	8490	8168.31	0.58	-8288	9243	8866	8663	8286	8083	8765	8185	60	2540	500	5260	10	1	12044791	1009	4187.50	4.66	12	2.30	2.00	1797.00	14190	20240304	-40.98	4660	20241209	79.72	10920	-23.31	20250228	5330	57.13	20250102	11600	-27.80	20240314	4660	79.72	20241209	4.92	N	199550	500	60 억	70380	N	N	N	N
31	20250311	110909	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8230	-260	5	-3.06	1962990205	240827	50.94	8030	8390	7990	11030	5950	8490	8150.87	0.58	-19325	9243	8866	8663	8286	8083	8765	8185	60	2540	500	5260	10	1	12044791	991	4115.00	4.58	12	2.00	2.00	1797.00	14190	20240304	-42.00	4660	20241209	76.61	10920	-24.63	20250228	5330	54.41	20250102	11600	-29.05	20240314	4660	76.61	20241209	4.92	N	199550	500	60 억	70380	N	N	N	N
32	20250311	100911	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8200	-290	5	-3.42	1691588015	207663	43.92	8030	8390	7990	11030	5950	8490	8145.63	0.58	-14162	9243	8866	8663	8286	8083	8765	8185	60	2540	500	5260	10	1	12044791	988	4100.00	4.56	12	1.72	2.00	1797.00	14190	20240304	-42.21	4660	20241209	75.97	10920	-24.91	20250228	5330	53.85	20250102	11600	-29.31	20240314	4660	75.97	20241209	4.92	N	199550	500	60 억	70380	N	N	N	N
33	20250311	090912	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8110	-380	5	-4.48	353883390	43838	9.27	8030	8190	8000	11030	5950	8490	8071.38	0.58	4468	9243	8866	8663	8286	8083	8765	8185	60	2540	500	5260	10	1	12044791	977	4055.00	4.51	12	0.36	2.00	1797.00	14190	20240304	-42.85	4660	20241209	74.03	10920	-25.73	20250228	5330	52.16	20250102	11600	-30.09	20240314	4660	74.03	20241209	4.92	N	199550	500	60 억	70380	N	N	N	N
34	20250310	160903	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8490	-300	5	-3.41	3973568860	455894	49.51	8790	9040	8460	11420	6160	8790	8716.94	0.35	28008	9583	9186	8983	8586	8383	9085	8485	60	2630	500	5440	10	1	12044791	1023	4245.00	4.72	12	3.78	2.00	1797.00	14190	20240304	-40.17	4660	20241209	82.19	10920	-22.25	20250228	5330	59.29	20250102	11600	-26.81	20240314	4660	82.19	20241209	4.56	N	199550	500	60 억	42346	N	N	N	N
35	20250310	150909	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8500	-290	5	-3.30	3706430500	424431	46.09	8790	9040	8460	11420	6160	8790	8732.65	0.35	21419	9583	9186	8983	8586	8383	9085	8485	60	2630	500	5440	10	1	12044791	1024	4250.00	4.73	12	3.52	2.00	1797.00	14190	20240304	-40.10	4660	20241209	82.40	10920	-22.16	20250228	5330	59.47	20250102	11600	-26.72	20240314	4660	82.40	20241209	4.56	N	199550	500	60 억	42346	N	N	N	N
36	20250310	140907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8660	-130	5	-1.48	2956596500	336821	36.58	8790	9040	8500	11420	6160	8790	8777.93	0.35	13439	9583	9186	8983	8586	8383	9085	8485	60	2630	500	5440	10	1	12044791	1043	4330.00	4.82	12	2.80	2.00	1797.00	14190	20240304	-38.97	4660	20241209	85.84	10920	-20.70	20250228	5330	62.48	20250102	11600	-25.34	20240314	4660	85.84	20241209	4.56	N	199550	500	60 억	42346	N	N	N	N
37	20250310	130906	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8820	30	2	0.34	2520903180	286884	31.15	8790	9040	8500	11420	6160	8790	8787.18	0.35	14295	9583	9186	8983	8586	8383	9085	8485	60	2630	500	5440	10	1	12044791	1062	4410.00	4.91	12	2.38	2.00	1797.00	14190	20240304	-37.84	4660	20241209	89.27	10920	-19.23	20250228	5330	65.48	20250102	11600	-23.97	20240314	4660	89.27	20241209	4.56	N	199550	500	60 억	42346	N	N	N	N
38	20250310	120904	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8770	-20	5	-0.23	2400259740	273187	29.67	8790	9040	8500	11420	6160	8790	8786.14	0.35	12208	9583	9186	8983	8586	8383	9085	8485	60	2630	500	5440	10	1	12044791	1056	4385.00	4.88	12	2.27	2.00	1797.00	14190	20240304	-38.20	4660	20241209	88.20	10920	-19.69	20250228	5330	64.54	20250102	11600	-24.40	20240314	4660	88.20	20241209	4.56	N	199550	500	60 억	42346	N	N	N	N
39	20250310	110904	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8880	90	2	1.02	2241012440	255146	27.71	8790	9040	8500	11420	6160	8790	8783.24	0.35	12458	9583	9186	8983	8586	8383	9085	8485	60	2630	500	5440	10	1	12044791	1070	4440.00	4.94	12	2.12	2.00	1797.00	14190	20240304	-37.42	4660	20241209	90.56	10920	-18.68	20250228	5330	66.60	20250102	11600	-23.45	20240314	4660	90.56	20241209	4.56	N	199550	500	60 억	42346	N	N	N	N
40	20250310	100904	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8900	110	2	1.25	1788447960	203872	22.14	8790	9040	8500	11420	6160	8790	8772.37	0.35	17978	9583	9186	8983	8586	8383	9085	8485	60	2630	500	5440	10	1	12044791	1072	4450.00	4.95	12	1.69	2.00	1797.00	14190	20240304	-37.28	4660	20241209	90.99	10920	-18.50	20250228	5330	66.98	20250102	11600	-23.28	20240314	4660	90.99	20241209	4.56	N	199550	500	60 억	42346	N	N	N	N
41	20250310	090906	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8530	-260	5	-2.96	579694880	67324	7.31	8790	8840	8500	11420	6160	8790	8609.42	0.35	12371	9583	9186	8983	8586	8383	9085	8485	60	2630	500	5440	10	1	12044791	1027	4265.00	4.75	12	0.56	2.00	1797.00	14190	20240304	-39.89	4660	20241209	83.05	10920	-21.89	20250228	5330	60.04	20250102	11600	-26.47	20240314	4660	83.05	20241209	4.56	N	199550	500	60 억	42346	N	N	N	N
42	20250307	160902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8790	-910	5	-9.38	8171026775	895271	30.21	9320	9380	8780	12610	6790	9700	9127.21	0.41	-6947	10440	10070	9380	9010	8320	10255	9195	60	2910	500	6010	10	1	12044791	1059	4395.00	4.89	12	7.43	2.00	1797.00	14190	20240304	-38.05	4660	20241209	88.63	10920	-19.51	20250228	5330	64.92	20250102	12890	-31.81	20240307	4660	88.63	20241209	4.16	N	199550	500	60 억	49380	N	N	N	N
43	20250307	150906	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8970	-730	5	-7.53	7394394180	807349	27.24	9320	9380	8900	12610	6790	9700	9158.77	0.41	-7453	10440	10070	9380	9010	8320	10255	9195	60	2910	500	6010	10	1	12044791	1080	4485.00	4.99	12	6.70	2.00	1797.00	14190	20240304	-36.79	4660	20241209	92.49	10920	-17.86	20250228	5330	68.29	20250102	12890	-30.41	20240307	4660	92.49	20241209	4.16	N	199550	500	60 억	49380	N	N	N	N
44	20250307	140903	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9090	-610	5	-6.29	6273821450	682659	23.03	9320	9380	9050	12610	6790	9700	9190.17	0.41	-13482	10440	10070	9380	9010	8320	10255	9195	60	2910	500	6010	10	1	12044791	1095	4545.00	5.06	12	5.67	2.00	1797.00	14190	20240304	-35.94	4660	20241209	95.06	10920	-16.76	20250228	5330	70.54	20250102	12890	-29.48	20240307	4660	95.06	20241209	4.16	N	199550	500	60 억	49380	N	N	N	N
45	20250307	130905	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9210	-490	5	-5.05	5642992410	613592	20.70	9320	9380	9050	12610	6790	9700	9196.55	0.41	-11527	10440	10070	9380	9010	8320	10255	9195	60	2910	500	6010	10	1	12044791	1109	4605.00	5.13	12	5.09	2.00	1797.00	14190	20240304	-35.10	4660	20241209	97.64	10920	-15.66	20250228	5330	72.80	20250102	12890	-28.55	20240307	4660	97.64	20241209	4.16	N	199550	500	60 억	49380	N	N	N	N
46	20250307	120905	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9260	-440	5	-4.54	5196180840	565110	19.07	9320	9380	9050	12610	6790	9700	9194.87	0.41	-9071	10440	10070	9380	9010	8320	10255	9195	60	2910	500	6010	10	1	12044791	1115	4630.00	5.15	12	4.69	2.00	1797.00	14190	20240304	-34.74	4660	20241209	98.71	10920	-15.20	20250228	5330	73.73	20250102	12890	-28.16	20240307	4660	98.71	20241209	4.16	N	199550	500	60 억	49380	N	N	N	N
47	20250307	110903	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9140	-560	5	-5.77	4443074235	482690	16.29	9320	9380	9050	12610	6790	9700	9204.68	0.41	-14128	10440	10070	9380	9010	8320	10255	9195	60	2910	500	6010	10	1	12044791	1101	4570.00	5.09	12	4.01	2.00	1797.00	14190	20240304	-35.59	4660	20241209	96.14	10920	-16.30	20250228	5330	71.48	20250102	12890	-29.09	20240307	4660	96.14	20241209	4.16	N	199550	500	60 억	49380	N	N	N	N
48	20250307	100901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9290	-410	5	-4.23	3156650435	342211	11.55	9320	9380	9060	12610	6790	9700	9224.10	0.41	-7125	10440	10070	9380	9010	8320	10255	9195	60	2910	500	6010	10	1	12044791	1119	4645.00	5.17	12	2.84	2.00	1797.00	14190	20240304	-34.53	4660	20241209	99.36	10920	-14.93	20250228	5330	74.30	20250102	12890	-27.93	20240307	4660	99.36	20241209	4.16	N	199550	500	60 억	49380	N	N	N	N
49	20250307	090907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9190	-510	5	-5.26	1500677550	162753	5.49	9320	9380	9060	12610	6790	9700	9220.20	0.41	8425	10440	10070	9380	9010	8320	10255	9195	60	2910	500	6010	10	1	12044791	1107	4595.00	5.11	12	1.35	2.00	1797.00	14190	20240304	-35.24	4660	20241209	97.21	10920	-15.84	20250228	5330	72.42	20250102	12890	-28.70	20240307	4660	97.21	20241209	4.16	N	199550	500	60 억	49380	N	N	N	N
50	20250306	160859	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9700	390	2	4.19	27145992260	2888274	113.09	9120	9750	8690	12100	6520	9310	9397.90	0.32	10958	10596	9952	9476	8832	8356	9715	8595	60	2790	500	5770	10	1	12044791	1168	4850.00	5.40	12	23.98	2.00	1797.00	14190	20240304	-31.64	4660	20241209	108.15	10920	-11.17	20250228	5330	81.99	20250102	13290	-27.01	20240306	4660	108.15	20241209	4.22	N	199550	500	60 억	38624	N	N	N	N
51	20250306	150858	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9590	280	2	3.01	23533188300	2514929	98.47	9120	9700	8690	12100	6520	9310	9357.40	0.32	10700	10596	9952	9476	8832	8356	9715	8595	60	2790	500	5770	10	1	12044791	1155	4795.00	5.34	12	20.88	2.00	1797.00	14190	20240304	-32.42	4660	20241209	105.79	10920	-12.18	20250228	5330	79.92	20250102	13290	-27.84	20240306	4660	105.79	20241209	4.22	N	199550	500	60 억	38624	N	N	N	N
52	20250306	140857	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9350	40	2	0.43	19017010735	2039784	79.87	9120	9700	8690	12100	6520	9310	9323.05	0.32	-2293	10596	9952	9476	8832	8356	9715	8595	60	2790	500	5770	10	1	12044791	1126	4675.00	5.20	12	16.93	2.00	1797.00	14190	20240304	-34.11	4660	20241209	100.64	10920	-14.38	20250228	5330	75.42	20250102	13290	-29.65	20240306	4660	100.64	20241209	4.22	N	199550	500	60 억	38624	N	N	N	N
53	20250306	130858	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9170	-140	5	-1.50	17395789570	1866515	73.08	9120	9700	8690	12100	6520	9310	9319.93	0.32	-10021	10596	9952	9476	8832	8356	9715	8595	60	2790	500	5770	10	1	12044791	1105	4585.00	5.10	12	15.50	2.00	1797.00	14190	20240304	-35.38	4660	20241209	96.78	10920	-16.03	20250228	5330	72.05	20250102	13290	-31.00	20240306	4660	96.78	20241209	4.22	N	199550	500	60 억	38624	N	N	N	N
54	20250306	120857	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9130	-180	5	-1.93	5392617250	601170	23.54	9120	9300	8690	12100	6520	9310	8970.04	0.32	-1159	10596	9952	9476	8832	8356	9715	8595	60	2790	500	5770	10	1	12044791	1100	4565.00	5.08	12	4.99	2.00	1797.00	14190	20240304	-35.66	4660	20241209	95.92	10920	-16.39	20250228	5330	71.29	20250102	13290	-31.30	20240306	4660	95.92	20241209	4.22	N	199550	500	60 억	38624	N	N	N	N
55	20250306	110854	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8950	-360	5	-3.87	4534973240	506891	19.85	9120	9200	8690	12100	6520	9310	8946.44	0.32	-7140	10596	9952	9476	8832	8356	9715	8595	60	2790	500	5770	10	1	12044791	1078	4475.00	4.98	12	4.21	2.00	1797.00	14190	20240304	-36.93	4660	20241209	92.06	10920	-18.04	20250228	5330	67.92	20250102	13290	-32.66	20240306	4660	92.06	20241209	4.22	N	199550	500	60 억	38624	N	N	N	N
56	20250306	100856	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8820	-490	5	-5.26	3791489075	423570	16.59	9120	9200	8690	12100	6520	9310	8951.03	0.32	10128	10596	9952	9476	8832	8356	9715	8595	60	2790	500	5770	10	1	12044791	1062	4410.00	4.91	12	3.52	2.00	1797.00	14190	20240304	-37.84	4660	20241209	89.27	10920	-19.23	20250228	5330	65.48	20250102	13290	-33.63	20240306	4660	89.27	20241209	4.22	N	199550	500	60 억	38624	N	N	N	N
57	20250306	090900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9020	-290	5	-3.11	1316410730	145136	5.68	9120	9200	8980	12100	6520	9310	9069.72	0.32	5716	10596	9952	9476	8832	8356	9715	8595	60	2790	500	5770	10	1	12044791	1086	4510.00	5.02	12	1.20	2.00	1797.00	14190	20240304	-36.43	4660	20241209	93.56	10920	-17.40	20250228	5330	69.23	20250102	13290	-32.13	20240306	4660	93.56	20241209	4.22	N	199550	500	60 억	38624	N	N	N	N
58	20250305	160848	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9310	-100	5	-1.06	23901733265	2496227	35.94	10070	10120	9000	12230	6590	9410	9576.05	0.31	-12360	10350	9880	9380	8910	8410	10115	9145	60	2820	500	5830	10	1	12044791	1121	4655.00	5.18	12	20.72	2.00	1797.00	14190	20240304	-34.39	4660	20241209	99.79	10920	-14.74	20250228	5330	74.67	20250102	13670	-31.89	20240305	4660	99.79	20241209	3.08	N	199550	500	60 억	37768	N	N	N	N
59	20250305	150851	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9410	0	3	0.00	23142220685	2414821	34.77	10070	10120	9000	12230	6590	9410	9583.41	0.31	-10849	10350	9880	9380	8910	8410	10115	9145	60	2820	500	5830	10	1	12044791	1133	4705.00	5.24	12	20.05	2.00	1797.00	14190	20240304	-33.69	4660	20241209	101.93	10920	-13.83	20250228	5330	76.55	20250102	13670	-31.16	20240305	4660	101.93	20241209	3.08	N	199550	500	60 억	37768	N	N	N	N
60	20250305	140850	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9265	-145	5	-1.54	21513858645	2240782	32.26	10070	10120	9000	12230	6590	9410	9601.05	0.31	-16330	10350	9880	9380	8910	8410	10115	9145	60	2820	500	5830	10	1	12044791	1116	4632.50	5.16	12	18.60	2.00	1797.00	14190	20240304	-34.71	4660	20241209	98.82	10920	-15.16	20250228	5330	73.83	20250102	13670	-32.22	20240305	4660	98.82	20241209	3.08	N	199550	500	60 억	37768	N	N	N	N
61	20250305	130846	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9190	-220	5	-2.34	20817918510	2165135	31.17	10070	10120	9000	12230	6590	9410	9615.07	0.31	-13455	10350	9880	9380	8910	8410	10115	9145	60	2820	500	5830	10	1	12044791	1107	4595.00	5.11	12	17.98	2.00	1797.00	14190	20240304	-35.24	4660	20241209	97.21	10920	-15.84	20250228	5330	72.42	20250102	13670	-32.77	20240305	4660	97.21	20241209	3.08	N	199550	500	60 억	37768	N	N	N	N
62	20250305	120849	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9020	-390	5	-4.14	20049457485	2080850	29.96	10070	10120	9010	12230	6590	9410	9635.23	0.31	-7156	10350	9880	9380	8910	8410	10115	9145	60	2820	500	5830	10	1	12044791	1086	4510.00	5.02	12	17.28	2.00	1797.00	14190	20240304	-36.43	4660	20241209	93.56	10920	-17.40	20250228	5330	69.23	20250102	13670	-34.02	20240305	4660	93.56	20241209	3.08	N	199550	500	60 억	37768	N	N	N	N
63	20250305	110844	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9270	-140	5	-1.49	18101233770	1867632	26.89	10070	10120	9260	12230	6590	9410	9692.08	0.31	-5822	10350	9880	9380	8910	8410	10115	9145	60	2820	500	5830	10	1	12044791	1117	4635.00	5.16	12	15.51	2.00	1797.00	14190	20240304	-34.67	4660	20241209	98.93	10920	-15.11	20250228	5330	73.92	20250102	13670	-32.19	20240305	4660	98.93	20241209	3.08	N	199550	500	60 억	37768	N	N	N	N
64	20250305	100848	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9440	30	2	0.32	15766588080	1618059	23.30	10070	10120	9400	12230	6590	9410	9744.14	0.31	-3986	10350	9880	9380	8910	8410	10115	9145	60	2820	500	5830	10	1	12044791	1137	4720.00	5.25	12	13.43	2.00	1797.00	14190	20240304	-33.47	4660	20241209	102.58	10920	-13.55	20250228	5330	77.11	20250102	13670	-30.94	20240305	4660	102.58	20241209	3.08	N	199550	500	60 억	37768	N	N	N	N
65	20250305	090846	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9650	240	2	2.55	9455378145	956230	13.77	10070	10120	9600	12230	6590	9410	9888.19	0.31	6868	10350	9880	9380	8910	8410	10115	9145	60	2820	500	5830	10	1	12044791	1162	4825.00	5.37	12	7.94	2.00	1797.00	14190	20240304	-31.99	4660	20241209	107.08	10920	-11.63	20250228	5330	81.05	20250102	13670	-29.41	20240305	4660	107.08	20241209	3.08	N	199550	500	60 억	37768	N	N	N	N
66	20250304	160839	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9410	460	2	5.14	59758453365	6356926	68.10	9110	9850	8880	11630	6270	8950	9400.61	0.23	23459	11576	10262	9606	8292	7636	9935	7965	60	2680	500	5540	10	1	12044791	1133	4705.00	5.24	12	52.78	2.00	1797.00	14190	20240304	-33.69	4660	20241209	101.93	10920	-13.83	20250228	5330	76.55	20250102	14190	-33.69	20240304	4660	101.93	20241209	3.92	N	199550	500	60 억	27440	N	N	N	N
67	20250304	150834	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9280	330	2	3.69	57959055365	6164567	66.04	9110	9850	8880	11630	6270	8950	9402.08	0.23	21800	11576	10262	9606	8292	7636	9935	7965	60	2680	500	5540	10	1	12044791	1118	4640.00	5.16	12	51.18	2.00	1797.00	14190	20240304	-34.60	4660	20241209	99.14	10920	-15.02	20250228	5330	74.11	20250102	14190	-34.60	20240304	4660	99.14	20241209	3.92	N	199550	500	60 억	27440	N	N	N	N
68	20250304	140839	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9140	190	2	2.12	54272071425	5761840	61.72	9110	9850	8880	11630	6270	8950	9419.35	0.23	-2756	11576	10262	9606	8292	7636	9935	7965	60	2680	500	5540	10	1	12044791	1101	4570.00	5.09	12	47.84	2.00	1797.00	14190	20240304	-35.59	4660	20241209	96.14	10920	-16.30	20250228	5330	71.48	20250102	14190	-35.59	20240304	4660	96.14	20241209	3.92	N	199550	500	60 억	27440	N	N	N	N
69	20250304	130837	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9390	440	2	4.92	49063720795	5197659	55.68	9110	9850	8880	11630	6270	8950	9439.73	0.23	-7306	11576	10262	9606	8292	7636	9935	7965	60	2680	500	5540	10	1	12044791	1131	4695.00	5.23	12	43.15	2.00	1797.00	14190	20240304	-33.83	4660	20241209	101.50	10920	-14.01	20250228	5330	76.17	20250102	14190	-33.83	20240304	4660	101.50	20241209	3.92	N	199550	500	60 억	27440	N	N	N	N
70	20250304	120834	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9280	330	2	3.69	20438580920	2214422	23.72	9110	9470	8880	11630	6270	8950	9229.96	0.23	197	11576	10262	9606	8292	7636	9935	7965	60	2680	500	5540	10	1	12044791	1118	4640.00	5.16	12	18.38	2.00	1797.00	14190	20240304	-34.60	4660	20241209	99.14	10920	-15.02	20250228	5330	74.11	20250102	14190	-34.60	20240304	4660	99.14	20241209	3.92	N	199550	500	60 억	27440	N	N	N	N
71	20250304	110838	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9100	150	2	1.68	16103678555	1747497	18.72	9110	9430	8880	11630	6270	8950	9215.52	0.23	23682	11576	10262	9606	8292	7636	9935	7965	60	2680	500	5540	10	1	12044791	1096	4550.00	5.06	12	14.51	2.00	1797.00	14190	20240304	-35.87	4660	20241209	95.28	10920	-16.67	20250228	5330	70.73	20250102	14190	-35.87	20240304	4660	95.28	20241209	3.92	N	199550	500	60 억	27440	N	N	N	N
72	20250304	100832	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9110	160	2	1.79	13707672205	1487226	15.93	9110	9430	8880	11630	6270	8950	9217.22	0.23	25631	11576	10262	9606	8292	7636	9935	7965	60	2680	500	5540	10	1	12044791	1097	4555.00	5.07	12	12.35	2.00	1797.00	14190	20240304	-35.80	4660	20241209	95.49	10920	-16.58	20250228	5330	70.92	20250102	14190	-35.80	20240304	4660	95.49	20241209	3.92	N	199550	500	60 억	27440	N	N	N	N
73	20250304	090830	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9180	230	2	2.57	2814724700	307569	3.29	9110	9300	8980	11630	6270	8950	9152.55	0.23	884	11576	10262	9606	8292	7636	9935	7965	60	2680	500	5540	10	1	12044791	1106	4590.00	5.11	12	2.55	2.00	1797.00	14190	20240304	-35.31	4660	20241209	97.00	10920	-15.93	20250228	5330	72.23	20250102	14190	-35.31	20240304	4660	97.00	20241209	3.92	N	199550	500	60 억	27440	N	N	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History