KissMeData/049430/price/prices-20250401.csv at 35e99d55ee5d14a2d3e28fe7c0bbb961cd1a927c

Files

ened 35e99d55ee Update 2025-04-07 2983 top30,price

2025-04-07 18:02:04 +09:00

19 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	20250407	160453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9200	-530	5	-5.45	892240745	95259	92.75	9640	9650	9200	12640	6820	9730	9364.56	18.14	-22770	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	832	3.06	0.35	12	1.05	3011.00	25948.00	13600	20241212	-32.35	8060	20240805	14.14	11600	-20.69	20250123	9200	0.00	20250407	13600	-32.35	20241212	8060	14.14	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
3	20250407	150456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9240	-490	5	-5.04	830898745	88601	86.27	9640	9650	9210	12640	6820	9730	9375.99	18.14	-21753	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	836	3.07	0.36	12	0.98	3011.00	25948.00	13600	20241212	-32.06	8060	20240805	14.64	11600	-20.34	20250123	9210	0.33	20250407	13600	-32.06	20241212	8060	14.64	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
4	20250407	140454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9320	-410	5	-4.21	669153590	71141	69.27	9640	9650	9210	12640	6820	9730	9403.73	18.14	-28663	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	843	3.10	0.36	12	0.79	3011.00	25948.00	13600	20241212	-31.47	8060	20240805	15.63	11600	-19.66	20250123	9210	1.19	20250407	13600	-31.47	20241212	8060	15.63	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
5	20250407	130452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9410	-320	5	-3.29	587168290	62349	60.71	9640	9650	9210	12640	6820	9730	9414.92	18.14	-25876	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	851	3.13	0.36	12	0.69	3011.00	25948.00	13600	20241212	-30.81	8060	20240805	16.75	11600	-18.88	20250123	9210	2.17	20250407	13600	-30.81	20241212	8060	16.75	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
6	20250407	120453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9440	-290	5	-2.98	520697990	55304	53.85	9640	9650	9210	12640	6820	9730	9412.32	18.14	-22889	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	854	3.14	0.36	12	0.61	3011.00	25948.00	13600	20241212	-30.59	8060	20240805	17.12	11600	-18.62	20250123	9210	2.50	20250407	13600	-30.59	20241212	8060	17.12	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
7	20250407	110454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9530	-200	5	-2.06	447224310	47558	46.31	9640	9650	9210	12640	6820	9730	9400.30	18.14	-17456	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	862	3.17	0.37	12	0.53	3011.00	25948.00	13600	20241212	-29.93	8060	20240805	18.24	11600	-17.84	20250123	9210	3.47	20250407	13600	-29.93	20241212	8060	18.24	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
8	20250407	100454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9380	-350	5	-3.60	317100010	33891	33.00	9640	9650	9210	12640	6820	9730	9350.87	18.14	-16386	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	849	3.12	0.36	12	0.37	3011.00	25948.00	13600	20241212	-31.03	8060	20240805	16.38	11600	-19.14	20250123	9210	1.85	20250407	13600	-31.03	20241212	8060	16.38	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
9	20250407	090454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9310	-420	5	-4.32	90304830	9533	9.28	9640	9650	9310	12640	6820	9730	9458.63	18.14	-6780	10103	9916	9583	9396	9063	10010	9490	45	2910	500	7000	10	1	9048000	842	3.09	0.36	12	0.11	3011.00	25948.00	13600	20241212	-31.54	8060	20240805	15.51	11600	-19.74	20250123	9250	0.65	20250404	13600	-31.54	20241212	8060	15.51	20240805	3.49	Y	049430	500	45 억	1641678	N	N	97	N	N
10	20250404	160452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9730	240	2	2.53	973436335	101531	155.62	9560	9770	9250	12330	6650	9490	9587.43	17.94	18190	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	880	3.23	0.37	12	1.12	3011.00	25948.00	13600	20241212	-28.46	8060	20240805	20.72	11600	-16.12	20250123	9250	5.19	20250404	13600	-28.46	20241212	8060	20.72	20240805	3.48	Y	049430	500	45 억	1623442	N	N	97	N	N
11	20250404	150457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9680	190	2	2.00	947255315	98831	151.48	9560	9770	9250	12330	6650	9490	9584.60	17.94	17677	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	876	3.21	0.37	12	1.09	3011.00	25948.00	13600	20241212	-28.82	8060	20240805	20.10	11600	-16.55	20250123	9250	4.65	20250404	13600	-28.82	20241212	8060	20.10	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
12	20250404	140458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9580	90	2	0.95	858541575	89618	137.36	9560	9770	9250	12330	6650	9490	9580.01	17.94	18318	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	867	3.18	0.37	12	0.99	3011.00	25948.00	13600	20241212	-29.56	8060	20240805	18.86	11600	-17.41	20250123	9250	3.57	20250404	13600	-29.56	20241212	8060	18.86	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
13	20250404	130458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9650	160	2	1.69	721441520	75403	115.57	9560	9770	9250	12330	6650	9490	9567.81	17.94	18923	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	873	3.20	0.37	12	0.83	3011.00	25948.00	13600	20241212	-29.04	8060	20240805	19.73	11600	-16.81	20250123	9250	4.32	20250404	13600	-29.04	20241212	8060	19.73	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
14	20250404	120453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9700	210	2	2.21	545761260	57225	87.71	9560	9760	9250	12330	6650	9490	9537.11	17.94	10032	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	878	3.22	0.37	12	0.63	3011.00	25948.00	13600	20241212	-28.68	8060	20240805	20.35	11600	-16.38	20250123	9250	4.86	20250404	13600	-28.68	20241212	8060	20.35	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
15	20250404	110455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9520	30	2	0.32	312097850	32860	50.36	9560	9660	9250	12330	6650	9490	9497.80	17.94	3098	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	861	3.16	0.37	12	0.36	3011.00	25948.00	13600	20241212	-30.00	8060	20240805	18.11	11600	-17.93	20250123	9250	2.92	20250404	13600	-30.00	20241212	8060	18.11	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
16	20250404	100455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9610	120	2	1.26	155146450	16439	25.20	9560	9610	9250	12330	6650	9490	9437.71	17.94	5154	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	870	3.19	0.37	12	0.18	3011.00	25948.00	13600	20241212	-29.34	8060	20240805	19.23	11600	-17.16	20250123	9250	3.89	20250404	13600	-29.34	20241212	8060	19.23	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
17	20250404	090457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9450	-40	5	-0.42	8080690	856	1.31	9560	9560	9390	12330	6650	9490	9440.06	17.94	131	9876	9682	9586	9392	9296	9635	9345	45	2840	500	6830	10	1	9048000	855	3.14	0.36	12	0.01	3011.00	25948.00	13600	20241212	-30.51	8060	20240805	17.25	11600	-18.53	20250123	9390	0.64	20250404	13600	-30.51	20241212	8060	17.25	20240805	3.48	Y	049430	500	45 억	1623442	N	N	0	N	N
18	20250403	160448	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9490	-360	5	-3.65	616679120	64394	217.66	9780	9780	9490	12800	6900	9850	9577.63	17.84	8982	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	859	3.15	0.37	12	0.71	3011.00	25948.00	13600	20241212	-30.22	8060	20240805	17.74	11600	-18.19	20250123	9490	0.00	20250403	13600	-30.22	20241212	8060	17.74	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
19	20250403	150452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9520	-330	5	-3.35	534811840	55784	188.56	9780	9780	9500	12800	6900	9850	9587.19	17.84	8752	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	861	3.16	0.37	12	0.62	3011.00	25948.00	13600	20241212	-30.00	8060	20240805	18.11	11600	-17.93	20250123	9500	0.21	20250403	13600	-30.00	20241212	8060	18.11	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
20	20250403	140451	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9600	-250	5	-2.54	403633260	42070	142.21	9780	9780	9500	12800	6900	9850	9594.33	17.84	5683	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	869	3.19	0.37	12	0.46	3011.00	25948.00	13600	20241212	-29.41	8060	20240805	19.11	11600	-17.24	20250123	9500	1.05	20250403	13600	-29.41	20241212	8060	19.11	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
21	20250403	130452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9660	-190	5	-1.93	362410815	37783	127.71	9780	9780	9500	12800	6900	9850	9591.90	17.84	5137	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	874	3.21	0.37	12	0.42	3011.00	25948.00	13600	20241212	-28.97	8060	20240805	19.85	11600	-16.72	20250123	9500	1.68	20250403	13600	-28.97	20241212	8060	19.85	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
22	20250403	120451	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9630	-220	5	-2.23	336671560	35113	118.69	9780	9780	9500	12800	6900	9850	9588.23	17.84	6600	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	871	3.20	0.37	12	0.39	3011.00	25948.00	13600	20241212	-29.19	8060	20240805	19.48	11600	-16.98	20250123	9500	1.37	20250403	13600	-29.19	20241212	8060	19.48	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
23	20250403	110452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9640	-210	5	-2.13	297362350	31036	104.91	9780	9780	9500	12800	6900	9850	9581.21	17.84	5977	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	872	3.20	0.37	12	0.34	3011.00	25948.00	13600	20241212	-29.12	8060	20240805	19.60	11600	-16.90	20250123	9500	1.47	20250403	13600	-29.12	20241212	8060	19.60	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
24	20250403	100452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9630	-220	5	-2.23	238870280	24944	84.32	9780	9780	9500	12800	6900	9850	9576.26	17.84	6079	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	871	3.20	0.37	12	0.28	3011.00	25948.00	13600	20241212	-29.19	8060	20240805	19.48	11600	-16.98	20250123	9500	1.37	20250403	13600	-29.19	20241212	8060	19.48	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
25	20250403	090453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9550	-300	5	-3.05	64101100	6677	22.57	9780	9780	9500	12800	6900	9850	9600.28	17.84	4137	10116	9982	9826	9692	9536	9905	9615	45	2950	500	7090	10	1	9048000	864	3.17	0.37	12	0.07	3011.00	25948.00	13600	20241212	-29.78	8060	20240805	18.49	11600	-17.67	20250123	9500	0.53	20250403	13600	-29.78	20241212	8060	18.49	20240805	3.50	Y	049430	500	45 억	1614462	N	N	0	N	N
26	20250402	160442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9850	-10	5	-0.10	289379810	29573	118.03	9950	9960	9670	12810	6910	9860	9785.27	17.96	-10340	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	891	3.27	0.38	12	0.33	3011.00	25948.00	13600	20241212	-27.57	8060	20240805	22.21	11600	-15.09	20250123	9610	2.50	20250331	13600	-27.57	20241212	8060	22.21	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
27	20250402	150442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9770	-90	5	-0.91	265538040	27134	108.29	9950	9960	9670	12810	6910	9860	9786.17	17.96	-10540	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	884	3.24	0.38	12	0.30	3011.00	25948.00	13600	20241212	-28.16	8060	20240805	21.22	11600	-15.78	20250123	9610	1.66	20250331	13600	-28.16	20241212	8060	21.22	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
28	20250402	140443	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9740	-120	5	-1.22	212332740	21671	86.49	9950	9960	9670	12810	6910	9860	9798.01	17.96	-10386	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	881	3.23	0.38	12	0.24	3011.00	25948.00	13600	20241212	-28.38	8060	20240805	20.84	11600	-16.03	20250123	9610	1.35	20250331	13600	-28.38	20241212	8060	20.84	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
29	20250402	130444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9850	-10	5	-0.10	184440720	18818	75.10	9950	9960	9670	12810	6910	9860	9801.29	17.96	-9112	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	891	3.27	0.38	12	0.21	3011.00	25948.00	13600	20241212	-27.57	8060	20240805	22.21	11600	-15.09	20250123	9610	2.50	20250331	13600	-27.57	20241212	8060	22.21	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
30	20250402	120444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9790	-70	5	-0.71	165151360	16860	67.29	9950	9960	9670	12810	6910	9860	9795.45	17.96	-9430	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	886	3.25	0.38	12	0.19	3011.00	25948.00	13600	20241212	-28.01	8060	20240805	21.46	11600	-15.60	20250123	9610	1.87	20250331	13600	-28.01	20241212	8060	21.46	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
31	20250402	110443	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9780	-80	5	-0.81	136975890	13987	55.82	9950	9960	9670	12810	6910	9860	9793.09	17.96	-8658	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	885	3.25	0.38	12	0.15	3011.00	25948.00	13600	20241212	-28.09	8060	20240805	21.34	11600	-15.69	20250123	9610	1.77	20250331	13600	-28.09	20241212	8060	21.34	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
32	20250402	100442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9760	-100	5	-1.01	106224040	10848	43.30	9950	9960	9670	12810	6910	9860	9792.04	17.96	-6992	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	883	3.24	0.38	12	0.12	3011.00	25948.00	13600	20241212	-28.24	8060	20240805	21.09	11600	-15.86	20250123	9610	1.56	20250331	13600	-28.24	20241212	8060	21.09	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
33	20250402	090446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9800	-60	5	-0.61	12905160	1309	5.22	9950	9960	9800	12810	6910	9860	9858.79	17.96	-913	10120	9990	9830	9700	9540	10055	9765	45	2950	500	7090	10	1	9048000	887	3.25	0.38	12	0.01	3011.00	25948.00	13600	20241212	-27.94	8060	20240805	21.59	11600	-15.52	20250123	9610	1.98	20250331	13600	-27.94	20241212	8060	21.59	20240805	3.73	Y	049430	500	45 억	1624802	N	N	0	N	N
34	20250401	160446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9860	220	2	2.28	240347340	24465	43.04	9670	9960	9670	12530	6750	9640	9824.13	17.90	5088	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	892	3.27	0.38	12	0.27	3011.00	25948.00	13600	20241212	-27.50	8060	20240805	22.33	11600	-15.00	20250123	9610	2.60	20250331	13600	-27.50	20241212	8060	22.33	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
35	20250401	150446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9850	210	2	2.18	228050945	23218	40.84	9670	9960	9670	12530	6750	9640	9822.16	17.90	5477	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	891	3.27	0.38	12	0.26	3011.00	25948.00	13600	20241212	-27.57	8060	20240805	22.21	11600	-15.09	20250123	9610	2.50	20250331	13600	-27.57	20241212	8060	22.21	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
36	20250401	140446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9890	250	2	2.59	197759635	20145	35.44	9670	9960	9670	12530	6750	9640	9816.81	17.90	5504	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	895	3.28	0.38	12	0.22	3011.00	25948.00	13600	20241212	-27.28	8060	20240805	22.70	11600	-14.74	20250123	9610	2.91	20250331	13600	-27.28	20241212	8060	22.70	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
37	20250401	130446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9860	220	2	2.28	174734035	17810	31.33	9670	9960	9670	12530	6750	9640	9811.01	17.90	5597	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	892	3.27	0.38	12	0.20	3011.00	25948.00	13600	20241212	-27.50	8060	20240805	22.33	11600	-15.00	20250123	9610	2.60	20250331	13600	-27.50	20241212	8060	22.33	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
38	20250401	120446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9890	250	2	2.59	159177035	16238	28.56	9670	9960	9670	12530	6750	9640	9802.75	17.90	5047	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	895	3.28	0.38	12	0.18	3011.00	25948.00	13600	20241212	-27.28	8060	20240805	22.70	11600	-14.74	20250123	9610	2.91	20250331	13600	-27.28	20241212	8060	22.70	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
39	20250401	110443	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9860	220	2	2.28	119014425	12183	21.43	9670	9890	9670	12530	6750	9640	9768.89	17.90	4062	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	892	3.27	0.38	12	0.13	3011.00	25948.00	13600	20241212	-27.50	8060	20240805	22.33	11600	-15.00	20250123	9610	2.60	20250331	13600	-27.50	20241212	8060	22.33	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
40	20250401	100439	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9700	60	2	0.62	78065000	8004	14.08	9670	9860	9670	12530	6750	9640	9753.25	17.90	1797	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	878	3.22	0.37	12	0.09	3011.00	25948.00	13600	20241212	-28.68	8060	20240805	20.35	11600	-16.38	20250123	9610	0.94	20250331	13600	-28.68	20241212	8060	20.35	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N
41	20250401	090441	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9770	130	2	1.35	34857430	3581	6.30	9670	9810	9670	12530	6750	9640	9733.99	17.90	2010	10206	9922	9766	9482	9326	9845	9405	45	2890	500	6940	10	1	9048000	884	3.24	0.38	12	0.04	3011.00	25948.00	13600	20241212	-28.16	8060	20240805	21.22	11600	-15.78	20250123	9610	1.66	20250331	13600	-28.16	20241212	8060	21.22	20240805	3.77	Y	049430	500	45 억	1619757	N	N	14	N	N

19 KiB Raw Blame History

19 KiB

Raw Blame History