KissMeData/049430/price/prices-20250301.csv at 8b48f591d6d83afdc588a3c0f3f2fbd3f590f8ea

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250314	160519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10870	280	2	2.64	307683635	28727	65.86	10560	10950	10500	13760	7420	10590	10710.61	17.28	13304	10876	10732	10616	10472	10356	10675	10415	45	3170	500	6770	10	1	9048000	984	6.42	0.47	12	0.32	1693.00	22952.00	13600	20241212	-20.07	8060	20240805	34.86	11600	-6.29	20250123	10080	7.84	20250228	13600	-20.07	20241212	8060	34.86	20240805	3.91	N	049430	500	45 억	1563248	N	N	0	N	N
3	20250314	150522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10850	260	2	2.46	276533215	25865	59.29	10560	10850	10500	13760	7420	10590	10691.41	17.28	13822	10876	10732	10616	10472	10356	10675	10415	45	3170	500	6770	10	1	9048000	982	6.41	0.47	12	0.29	1693.00	22952.00	13600	20241212	-20.22	8060	20240805	34.62	11600	-6.47	20250123	10080	7.64	20250228	13600	-20.22	20241212	8060	34.62	20240805	3.91	N	049430	500	45 억	1563248	N	N	0	N	N
4	20250314	140518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	140	2	1.32	204118475	19134	43.86	10560	10760	10500	13760	7420	10590	10667.84	17.28	8721	10876	10732	10616	10472	10356	10675	10415	45	3170	500	6770	10	1	9048000	971	6.34	0.47	12	0.21	1693.00	22952.00	13600	20241212	-21.10	8060	20240805	33.13	11600	-7.50	20250123	10080	6.45	20250228	13600	-21.10	20241212	8060	33.13	20240805	3.91	N	049430	500	45 억	1563248	N	N	0	N	N
5	20250314	130518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10680	90	2	0.85	170893925	16040	36.77	10560	10750	10500	13760	7420	10590	10654.23	17.28	8960	10876	10732	10616	10472	10356	10675	10415	45	3170	500	6770	10	1	9048000	966	6.31	0.47	12	0.18	1693.00	22952.00	13600	20241212	-21.47	8060	20240805	32.51	11600	-7.93	20250123	10080	5.95	20250228	13600	-21.47	20241212	8060	32.51	20240805	3.91	N	049430	500	45 억	1563248	N	N	0	N	N
6	20250314	120521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10690	100	2	0.94	143591645	13489	30.92	10560	10750	10500	13760	7420	10590	10645.09	17.28	8221	10876	10732	10616	10472	10356	10675	10415	45	3170	500	6770	10	1	9048000	967	6.31	0.47	12	0.15	1693.00	22952.00	13600	20241212	-21.40	8060	20240805	32.63	11600	-7.84	20250123	10080	6.05	20250228	13600	-21.40	20241212	8060	32.63	20240805	3.91	N	049430	500	45 억	1563248	N	N	0	N	N
7	20250314	110518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10630	40	2	0.38	126985210	11930	27.35	10560	10750	10500	13760	7420	10590	10644.19	17.28	7439	10876	10732	10616	10472	10356	10675	10415	45	3170	500	6770	10	1	9048000	962	6.28	0.46	12	0.13	1693.00	22952.00	13600	20241212	-21.84	8060	20240805	31.89	11600	-8.36	20250123	10080	5.46	20250228	13600	-21.84	20241212	8060	31.89	20240805	3.91	N	049430	500	45 억	1563248	N	N	0	N	N
8	20250314	100520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10740	150	2	1.42	108006170	10151	23.27	10560	10740	10500	13760	7420	10590	10639.95	17.28	7519	10876	10732	10616	10472	10356	10675	10415	45	3170	500	6770	10	1	9048000	972	6.34	0.47	12	0.11	1693.00	22952.00	13600	20241212	-21.03	8060	20240805	33.25	11600	-7.41	20250123	10080	6.55	20250228	13600	-21.03	20241212	8060	33.25	20240805	3.91	N	049430	500	45 억	1563248	N	N	0	N	N
9	20250314	090521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10590	0	3	0.00	8505430	808	1.85	10560	10590	10500	13760	7420	10590	10526.52	17.28	346	10876	10732	10616	10472	10356	10675	10415	45	3170	500	6770	10	1	9048000	958	6.26	0.46	12	0.01	1693.00	22952.00	13600	20241212	-22.13	8060	20240805	31.39	11600	-8.71	20250123	10080	5.06	20250228	13600	-22.13	20241212	8060	31.39	20240805	3.91	N	049430	500	45 억	1563248	N	N	0	N	N
10	20250313	160515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10590	-120	5	-1.12	460467010	43568	163.00	10630	10760	10500	13920	7500	10710	10568.93	17.32	-5929	10883	10796	10713	10626	10543	10840	10670	45	3210	500	6850	10	1	9048000	958	6.26	0.46	12	0.48	1693.00	22952.00	13600	20241212	-22.13	8060	20240805	31.39	11600	-8.71	20250123	10080	5.06	20250228	13600	-22.13	20241212	8060	31.39	20240805	3.95	N	049430	500	45 억	1567477	N	N	1	N	N
11	20250313	150516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10510	-200	5	-1.87	442329220	41847	156.56	10630	10760	10500	13920	7500	10710	10570.15	17.32	-5538	10883	10796	10713	10626	10543	10840	10670	45	3210	500	6850	10	1	9048000	951	6.21	0.46	12	0.46	1693.00	22952.00	13600	20241212	-22.72	8060	20240805	30.40	11600	-9.40	20250123	10080	4.27	20250228	13600	-22.72	20241212	8060	30.40	20240805	3.95	N	049430	500	45 억	1567477	N	N	1	N	N
12	20250313	140516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10580	-130	5	-1.21	242625830	22839	85.45	10630	10760	10510	13920	7500	10710	10623.31	17.32	-5280	10883	10796	10713	10626	10543	10840	10670	45	3210	500	6850	10	1	9048000	957	6.25	0.46	12	0.25	1693.00	22952.00	13600	20241212	-22.21	8060	20240805	31.27	11600	-8.79	20250123	10080	4.96	20250228	13600	-22.21	20241212	8060	31.27	20240805	3.95	N	049430	500	45 억	1567477	N	N	1	N	N
13	20250313	130516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10540	-170	5	-1.59	196001830	18416	68.90	10630	10760	10540	13920	7500	10710	10643.02	17.32	-4690	10883	10796	10713	10626	10543	10840	10670	45	3210	500	6850	10	1	9048000	954	6.23	0.46	12	0.20	1693.00	22952.00	13600	20241212	-22.50	8060	20240805	30.77	11600	-9.14	20250123	10080	4.56	20250228	13600	-22.50	20241212	8060	30.77	20240805	3.95	N	049430	500	45 억	1567477	N	N	1	N	N
14	20250313	120516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10660	-50	5	-0.47	138028290	12942	48.42	10630	10760	10600	13920	7500	10710	10665.14	17.32	-2678	10883	10796	10713	10626	10543	10840	10670	45	3210	500	6850	10	1	9048000	965	6.30	0.46	12	0.14	1693.00	22952.00	13600	20241212	-21.62	8060	20240805	32.26	11600	-8.10	20250123	10080	5.75	20250228	13600	-21.62	20241212	8060	32.26	20240805	3.95	N	049430	500	45 억	1567477	N	N	1	N	N
15	20250313	110515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	-10	5	-0.09	120763160	11319	42.35	10630	10760	10600	13920	7500	10710	10669.07	17.32	-2824	10883	10796	10713	10626	10543	10840	10670	45	3210	500	6850	10	1	9048000	968	6.32	0.47	12	0.13	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	11600	-7.76	20250123	10080	6.15	20250228	13600	-21.32	20241212	8060	32.75	20240805	3.95	N	049430	500	45 억	1567477	N	N	1	N	N
16	20250313	100515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10610	-100	5	-0.93	101688100	9535	35.67	10630	10760	10600	13920	7500	10710	10664.72	17.32	-2469	10883	10796	10713	10626	10543	10840	10670	45	3210	500	6850	10	1	9048000	960	6.27	0.46	12	0.11	1693.00	22952.00	13600	20241212	-21.99	8060	20240805	31.64	11600	-8.53	20250123	10080	5.26	20250228	13600	-21.99	20241212	8060	31.64	20240805	3.95	N	049430	500	45 억	1567477	N	N	1	N	N
17	20250313	090517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10740	30	2	0.28	27172930	2539	9.50	10630	10750	10630	13920	7500	10710	10702.22	17.32	1389	10883	10796	10713	10626	10543	10840	10670	45	3210	500	6850	10	1	9048000	972	6.34	0.47	12	0.03	1693.00	22952.00	13600	20241212	-21.03	8060	20240805	33.25	11600	-7.41	20250123	10080	6.55	20250228	13600	-21.03	20241212	8060	33.25	20240805	3.95	N	049430	500	45 억	1567477	N	N	1	N	N
18	20250312	160513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10710	10	2	0.09	286118530	26726	120.18	10700	10800	10630	13910	7490	10700	10705.62	17.30	2531	10913	10806	10623	10516	10333	10715	10425	45	3210	500	6840	10	1	9048000	969	6.33	0.47	12	0.30	1693.00	22952.00	13600	20241212	-21.25	8060	20240805	32.88	11600	-7.67	20250123	10080	6.25	20250228	13600	-21.25	20241212	8060	32.88	20240805	3.91	N	049430	500	45 억	1564859	N	N	1	N	N
19	20250312	150514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10720	20	2	0.19	253702890	23695	106.55	10700	10800	10630	13910	7490	10700	10707.02	17.30	3000	10913	10806	10623	10516	10333	10715	10425	45	3210	500	6840	10	1	9048000	970	6.33	0.47	12	0.26	1693.00	22952.00	13600	20241212	-21.18	8060	20240805	33.00	11600	-7.59	20250123	10080	6.35	20250228	13600	-21.18	20241212	8060	33.00	20240805	3.91	N	049430	500	45 억	1564859	N	N	0	N	N
20	20250312	140513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10720	20	2	0.19	218302130	20382	91.65	10700	10800	10630	13910	7490	10700	10710.54	17.30	5432	10913	10806	10623	10516	10333	10715	10425	45	3210	500	6840	10	1	9048000	970	6.33	0.47	12	0.23	1693.00	22952.00	13600	20241212	-21.18	8060	20240805	33.00	11600	-7.59	20250123	10080	6.35	20250228	13600	-21.18	20241212	8060	33.00	20240805	3.91	N	049430	500	45 억	1564859	N	N	0	N	N
21	20250312	130513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10710	10	2	0.09	200813480	18752	84.32	10700	10800	10630	13910	7490	10700	10708.91	17.30	4941	10913	10806	10623	10516	10333	10715	10425	45	3210	500	6840	10	1	9048000	969	6.33	0.47	12	0.21	1693.00	22952.00	13600	20241212	-21.25	8060	20240805	32.88	11600	-7.67	20250123	10080	6.25	20250228	13600	-21.25	20241212	8060	32.88	20240805	3.91	N	049430	500	45 억	1564859	N	N	0	N	N
22	20250312	120515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10770	70	2	0.65	150689570	14071	63.27	10700	10800	10630	13910	7490	10700	10709.23	17.30	3506	10913	10806	10623	10516	10333	10715	10425	45	3210	500	6840	10	1	9048000	974	6.36	0.47	12	0.16	1693.00	22952.00	13600	20241212	-20.81	8060	20240805	33.62	11600	-7.16	20250123	10080	6.85	20250228	13600	-20.81	20241212	8060	33.62	20240805	3.91	N	049430	500	45 억	1564859	N	N	0	N	N
23	20250312	110511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	0	3	0.00	102706250	9601	43.17	10700	10780	10630	13910	7490	10700	10697.45	17.30	2074	10913	10806	10623	10516	10333	10715	10425	45	3210	500	6840	10	1	9048000	968	6.32	0.47	12	0.11	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	11600	-7.76	20250123	10080	6.15	20250228	13600	-21.32	20241212	8060	32.75	20240805	3.91	N	049430	500	45 억	1564859	N	N	0	N	N
24	20250312	100513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10740	40	2	0.37	52609060	4909	22.07	10700	10780	10630	13910	7490	10700	10716.86	17.30	830	10913	10806	10623	10516	10333	10715	10425	45	3210	500	6840	10	1	9048000	972	6.34	0.47	12	0.05	1693.00	22952.00	13600	20241212	-21.03	8060	20240805	33.25	11600	-7.41	20250123	10080	6.55	20250228	13600	-21.03	20241212	8060	33.25	20240805	3.91	N	049430	500	45 억	1564859	N	N	0	N	N
25	20250312	090515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10760	60	2	0.56	1691350	158	0.71	10700	10760	10670	13910	7490	10700	10704.75	17.30	35	10913	10806	10623	10516	10333	10715	10425	45	3210	500	6840	10	1	9048000	974	6.36	0.47	12	0.00	1693.00	22952.00	13600	20241212	-20.88	8060	20240805	33.50	11600	-7.24	20250123	10080	6.75	20250228	13600	-20.88	20241212	8060	33.50	20240805	3.91	N	049430	500	45 억	1564859	N	N	0	N	N
26	20250311	160508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	-100	5	-0.93	234951070	22238	78.73	10710	10730	10440	14040	7560	10800	10565.30	17.30	-338	11160	10980	10770	10590	10380	11070	10680	45	3240	500	6910	10	1	9048000	968	6.32	0.47	12	0.25	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	11600	-7.76	20250123	10080	6.15	20250228	13600	-21.32	20241212	8060	32.75	20240805	3.77	N	049430	500	45 억	1565198	N	N	0	N	N
27	20250311	150511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10690	-110	5	-1.02	227176520	21511	76.15	10710	10730	10440	14040	7560	10800	10560.95	17.30	-45	11160	10980	10770	10590	10380	11070	10680	45	3240	500	6910	10	1	9048000	967	6.31	0.47	12	0.24	1693.00	22952.00	13600	20241212	-21.40	8060	20240805	32.63	11600	-7.84	20250123	10080	6.05	20250228	13600	-21.40	20241212	8060	32.63	20240805	3.77	N	049430	500	45 억	1565198	N	N	0	N	N
28	20250311	140511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	-70	5	-0.65	218295400	20677	73.20	10710	10730	10440	14040	7560	10800	10557.40	17.30	-3	11160	10980	10770	10590	10380	11070	10680	45	3240	500	6910	10	1	9048000	971	6.34	0.47	12	0.23	1693.00	22952.00	13600	20241212	-21.10	8060	20240805	33.13	11600	-7.50	20250123	10080	6.45	20250228	13600	-21.10	20241212	8060	33.13	20240805	3.77	N	049430	500	45 억	1565198	N	N	0	N	N
29	20250311	130511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10640	-160	5	-1.48	182838860	17345	61.40	10710	10710	10440	14040	7560	10800	10541.30	17.30	-144	11160	10980	10770	10590	10380	11070	10680	45	3240	500	6910	10	1	9048000	963	6.28	0.46	12	0.19	1693.00	22952.00	13600	20241212	-21.76	8060	20240805	32.01	11600	-8.28	20250123	10080	5.56	20250228	13600	-21.76	20241212	8060	32.01	20240805	3.77	N	049430	500	45 억	1565198	N	N	0	N	N
30	20250311	120510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10560	-240	5	-2.22	140513650	13348	47.25	10710	10710	10440	14040	7560	10800	10526.94	17.30	-2627	11160	10980	10770	10590	10380	11070	10680	45	3240	500	6910	10	1	9048000	955	6.24	0.46	12	0.15	1693.00	22952.00	13600	20241212	-22.35	8060	20240805	31.02	11600	-8.97	20250123	10080	4.76	20250228	13600	-22.35	20241212	8060	31.02	20240805	3.77	N	049430	500	45 억	1565198	N	N	0	N	N
31	20250311	110510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10470	-330	5	-3.06	117295980	11134	39.42	10710	10710	10440	14040	7560	10800	10534.94	17.30	-3328	11160	10980	10770	10590	10380	11070	10680	45	3240	500	6910	10	1	9048000	947	6.18	0.46	12	0.12	1693.00	22952.00	13600	20241212	-23.01	8060	20240805	29.90	11600	-9.74	20250123	10080	3.87	20250228	13600	-23.01	20241212	8060	29.90	20240805	3.77	N	049430	500	45 억	1565198	N	N	0	N	N
32	20250311	100512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10500	-300	5	-2.78	81150200	7680	27.19	10710	10710	10490	14040	7560	10800	10566.43	17.30	-1371	11160	10980	10770	10590	10380	11070	10680	45	3240	500	6910	10	1	9048000	950	6.20	0.46	12	0.08	1693.00	22952.00	13600	20241212	-22.79	8060	20240805	30.27	11600	-9.48	20250123	10080	4.17	20250228	13600	-22.79	20241212	8060	30.27	20240805	3.77	N	049430	500	45 억	1565198	N	N	0	N	N
33	20250311	090512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10640	-160	5	-1.48	5524420	517	1.83	10710	10710	10640	14040	7560	10800	10685.53	17.30	-92	11160	10980	10770	10590	10380	11070	10680	45	3240	500	6910	10	1	9048000	963	6.28	0.46	12	0.01	1693.00	22952.00	13600	20241212	-21.76	8060	20240805	32.01	11600	-8.28	20250123	10080	5.56	20250228	13600	-21.76	20241212	8060	32.01	20240805	3.77	N	049430	500	45 억	1565198	N	N	0	N	N
34	20250310	160506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10800	100	2	0.93	298940165	27666	84.41	10700	10950	10560	13910	7490	10700	10805.33	17.32	-1934	10926	10812	10686	10572	10446	10870	10630	45	3210	500	6840	10	1	9048000	977	6.38	0.47	12	0.31	1693.00	22952.00	13600	20241212	-20.59	8060	20240805	34.00	11600	-6.90	20250123	10080	7.14	20250228	13600	-20.59	20241212	8060	34.00	20240805	3.68	N	049430	500	45 억	1567132	N	N	0	N	N
35	20250310	150510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10800	100	2	0.93	285582565	26429	80.64	10700	10950	10560	13910	7490	10700	10805.65	17.32	-2315	10926	10812	10686	10572	10446	10870	10630	45	3210	500	6840	10	1	9048000	977	6.38	0.47	12	0.29	1693.00	22952.00	13600	20241212	-20.59	8060	20240805	34.00	11600	-6.90	20250123	10080	7.14	20250228	13600	-20.59	20241212	8060	34.00	20240805	3.68	N	049430	500	45 억	1567132	N	N	0	N	N
36	20250310	140509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10800	100	2	0.93	242544835	22438	68.46	10700	10950	10560	13910	7490	10700	10809.56	17.32	-2504	10926	10812	10686	10572	10446	10870	10630	45	3210	500	6840	10	1	9048000	977	6.38	0.47	12	0.25	1693.00	22952.00	13600	20241212	-20.59	8060	20240805	34.00	11600	-6.90	20250123	10080	7.14	20250228	13600	-20.59	20241212	8060	34.00	20240805	3.68	N	049430	500	45 억	1567132	N	N	0	N	N
37	20250310	130508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10840	140	2	1.31	224430685	20766	63.36	10700	10950	10560	13910	7490	10700	10807.60	17.32	-2023	10926	10812	10686	10572	10446	10870	10630	45	3210	500	6840	10	1	9048000	981	6.40	0.47	12	0.23	1693.00	22952.00	13600	20241212	-20.29	8060	20240805	34.49	11600	-6.55	20250123	10080	7.54	20250228	13600	-20.29	20241212	8060	34.49	20240805	3.68	N	049430	500	45 억	1567132	N	N	0	N	N
38	20250310	120507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10830	130	2	1.21	210870075	19512	59.53	10700	10950	10560	13910	7490	10700	10807.20	17.32	-2530	10926	10812	10686	10572	10446	10870	10630	45	3210	500	6840	10	1	9048000	980	6.40	0.47	12	0.22	1693.00	22952.00	13600	20241212	-20.37	8060	20240805	34.37	11600	-6.64	20250123	10080	7.44	20250228	13600	-20.37	20241212	8060	34.37	20240805	3.68	N	049430	500	45 억	1567132	N	N	0	N	N
39	20250310	110507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10890	190	2	1.78	200839445	18586	56.71	10700	10950	10560	13910	7490	10700	10805.95	17.32	-2344	10926	10812	10686	10572	10446	10870	10630	45	3210	500	6840	10	1	9048000	985	6.43	0.47	12	0.21	1693.00	22952.00	13600	20241212	-19.93	8060	20240805	35.11	11600	-6.12	20250123	10080	8.04	20250228	13600	-19.93	20241212	8060	35.11	20240805	3.68	N	049430	500	45 억	1567132	N	N	0	N	N
40	20250310	100508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10850	150	2	1.40	136829215	12679	38.68	10700	10950	10560	13910	7490	10700	10791.80	17.32	-2622	10926	10812	10686	10572	10446	10870	10630	45	3210	500	6840	10	1	9048000	982	6.41	0.47	12	0.14	1693.00	22952.00	13600	20241212	-20.22	8060	20240805	34.62	11600	-6.47	20250123	10080	7.64	20250228	13600	-20.22	20241212	8060	34.62	20240805	3.68	N	049430	500	45 억	1567132	N	N	0	N	N
41	20250310	090508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	0	3	0.00	7757760	725	2.21	10700	10900	10560	13910	7490	10700	10700.36	17.32	-180	10926	10812	10686	10572	10446	10870	10630	45	3210	500	6840	10	1	9048000	968	6.32	0.47	12	0.01	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	11600	-7.76	20250123	10080	6.15	20250228	13600	-21.32	20241212	8060	32.75	20240805	3.68	N	049430	500	45 억	1567132	N	N	0	N	N
42	20250307	160507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	-30	5	-0.28	348667130	32655	60.11	10590	10800	10560	13940	7520	10730	10677.28	17.23	7980	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	968	6.32	0.47	12	0.36	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	11600	-7.76	20250123	10080	6.15	20250228	13600	-21.32	20241212	8060	32.75	20240805	3.72	N	049430	500	45 억	1559128	N	N	0	N	N
43	20250307	150509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10570	-160	5	-1.49	338230250	31675	58.31	10590	10800	10560	13940	7520	10730	10678.15	17.23	8175	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	956	6.24	0.46	12	0.35	1693.00	22952.00	13600	20241212	-22.28	8060	20240805	31.14	11600	-8.88	20250123	10080	4.86	20250228	13600	-22.28	20241212	8060	31.14	20240805	3.72	N	049430	500	45 억	1559128	N	N	0	N	N
44	20250307	140506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	0	3	0.00	298201690	27899	51.36	10590	10800	10570	13940	7520	10730	10688.62	17.23	6233	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	971	6.34	0.47	12	0.31	1693.00	22952.00	13600	20241212	-21.10	8060	20240805	33.13	11600	-7.50	20250123	10080	6.45	20250228	13600	-21.10	20241212	8060	33.13	20240805	3.72	N	049430	500	45 억	1559128	N	N	0	N	N
45	20250307	130508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10600	-130	5	-1.21	101954460	9540	17.56	10590	10800	10580	13940	7520	10730	10687.05	17.23	419	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	959	6.26	0.46	12	0.11	1693.00	22952.00	13600	20241212	-22.06	8060	20240805	31.51	11600	-8.62	20250123	10080	5.16	20250228	13600	-22.06	20241212	8060	31.51	20240805	3.72	N	049430	500	45 억	1559128	N	N	0	N	N
46	20250307	120509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10690	-40	5	-0.37	98189430	9185	16.91	10590	10800	10580	13940	7520	10730	10690.19	17.23	401	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	967	6.31	0.47	12	0.10	1693.00	22952.00	13600	20241212	-21.40	8060	20240805	32.63	11600	-7.84	20250123	10080	6.05	20250228	13600	-21.40	20241212	8060	32.63	20240805	3.72	N	049430	500	45 억	1559128	N	N	0	N	N
47	20250307	110507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10720	-10	5	-0.09	81280650	7603	14.00	10590	10800	10580	13940	7520	10730	10690.60	17.23	512	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	970	6.33	0.47	12	0.08	1693.00	22952.00	13600	20241212	-21.18	8060	20240805	33.00	11600	-7.59	20250123	10080	6.35	20250228	13600	-21.18	20241212	8060	33.00	20240805	3.72	N	049430	500	45 억	1559128	N	N	0	N	N
48	20250307	100505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10770	40	2	0.37	64978050	6085	11.20	10590	10800	10580	13940	7520	10730	10678.40	17.23	1621	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	974	6.36	0.47	12	0.07	1693.00	22952.00	13600	20241212	-20.81	8060	20240805	33.62	11600	-7.16	20250123	10080	6.85	20250228	13600	-20.81	20241212	8060	33.62	20240805	3.72	N	049430	500	45 억	1559128	N	N	0	N	N
49	20250307	090509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	-30	5	-0.28	18671680	1759	3.24	10590	10740	10580	13940	7520	10730	10614.94	17.23	342	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	968	6.32	0.47	12	0.02	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	11600	-7.76	20250123	10080	6.15	20250228	13600	-21.32	20241212	8060	32.75	20240805	3.72	N	049430	500	45 억	1559128	N	N	0	N	N
50	20250306	160505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	80	2	0.75	583859210	54319	123.38	10700	10910	10590	13840	7460	10650	10748.71	17.16	6672	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	971	6.34	0.47	12	0.60	1693.00	22952.00	13600	20241212	-21.10	8060	20240805	33.13	11600	-7.50	20250123	10080	6.45	20250228	13600	-21.10	20241212	8060	33.13	20240805	3.79	N	049430	500	45 억	1552480	N	N	0	N	N
51	20250306	150504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	50	2	0.47	554316810	51553	117.10	10700	10910	10590	13840	7460	10650	10752.37	17.16	4902	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	968	6.32	0.47	12	0.57	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	11600	-7.76	20250123	10080	6.15	20250228	13600	-21.32	20241212	8060	32.75	20240805	3.79	N	049430	500	45 억	1552480	N	N	0	N	N
52	20250306	140503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10770	120	2	1.13	527772460	49080	111.48	10700	10910	10590	13840	7460	10650	10753.31	17.16	5320	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	974	6.36	0.47	12	0.54	1693.00	22952.00	13600	20241212	-20.81	8060	20240805	33.62	11600	-7.16	20250123	10080	6.85	20250228	13600	-20.81	20241212	8060	33.62	20240805	3.79	N	049430	500	45 억	1552480	N	N	0	N	N
53	20250306	130504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10740	90	2	0.85	490422010	45597	103.57	10700	10910	10590	13840	7460	10650	10755.58	17.16	5658	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	972	6.34	0.47	12	0.50	1693.00	22952.00	13600	20241212	-21.03	8060	20240805	33.25	11600	-7.41	20250123	10080	6.55	20250228	13600	-21.03	20241212	8060	33.25	20240805	3.79	N	049430	500	45 억	1552480	N	N	0	N	N
54	20250306	120504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	80	2	0.75	459599020	42727	97.05	10700	10910	10590	13840	7460	10650	10756.64	17.16	6058	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	971	6.34	0.47	12	0.47	1693.00	22952.00	13600	20241212	-21.10	8060	20240805	33.13	11600	-7.50	20250123	10080	6.45	20250228	13600	-21.10	20241212	8060	33.13	20240805	3.79	N	049430	500	45 억	1552480	N	N	0	N	N
55	20250306	110502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10690	40	2	0.38	433786560	40316	91.57	10700	10910	10590	13840	7460	10650	10759.66	17.16	5986	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	967	6.31	0.47	12	0.45	1693.00	22952.00	13600	20241212	-21.40	8060	20240805	32.63	11600	-7.84	20250123	10080	6.05	20250228	13600	-21.40	20241212	8060	32.63	20240805	3.79	N	049430	500	45 억	1552480	N	N	0	N	N
56	20250306	100504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10680	30	2	0.28	406232340	37733	85.71	10700	10910	10590	13840	7460	10650	10765.97	17.16	5934	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	966	6.31	0.47	12	0.42	1693.00	22952.00	13600	20241212	-21.47	8060	20240805	32.51	11600	-7.93	20250123	10080	5.95	20250228	13600	-21.47	20241212	8060	32.51	20240805	3.79	N	049430	500	45 억	1552480	N	N	0	N	N
57	20250306	090507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10720	70	2	0.66	45408420	4266	9.69	10700	10740	10620	13840	7460	10650	10644.26	17.16	3256	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	970	6.33	0.47	12	0.05	1693.00	22952.00	13600	20241212	-21.18	8060	20240805	33.00	11600	-7.59	20250123	10080	6.35	20250228	13600	-21.18	20241212	8060	33.00	20240805	3.79	N	049430	500	45 억	1552480	N	N	0	N	N
58	20250305	160500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10650	410	2	4.00	460596725	43908	119.69	10180	10700	10180	13310	7170	10240	10489.95	16.97	16412	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	964	6.29	0.46	12	0.49	1693.00	22952.00	13600	20241212	-21.69	8060	20240805	32.13	11600	-8.19	20250123	10080	5.65	20250228	13600	-21.69	20241212	8060	32.13	20240805	3.65	N	049430	500	45 억	1535711	N	N	0	N	N
59	20250305	150501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10680	440	2	4.30	441804655	42141	114.88	10180	10700	10180	13310	7170	10240	10483.96	16.97	16144	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	966	6.31	0.47	12	0.47	1693.00	22952.00	13600	20241212	-21.47	8060	20240805	32.51	11600	-7.93	20250123	10080	5.95	20250228	13600	-21.47	20241212	8060	32.51	20240805	3.65	N	049430	500	45 억	1535711	N	N	0	N	N
60	20250305	140459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10660	420	2	4.10	352267765	33729	91.94	10180	10660	10180	13310	7170	10240	10444.06	16.97	13159	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	965	6.30	0.46	12	0.37	1693.00	22952.00	13600	20241212	-21.62	8060	20240805	32.26	11600	-8.10	20250123	10080	5.75	20250228	13600	-21.62	20241212	8060	32.26	20240805	3.65	N	049430	500	45 억	1535711	N	N	0	N	N
61	20250305	130458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10380	140	2	1.37	145578155	14061	38.33	10180	10480	10180	13310	7170	10240	10353.33	16.97	4408	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	939	6.13	0.45	12	0.16	1693.00	22952.00	13600	20241212	-23.68	8060	20240805	28.78	11600	-10.52	20250123	10080	2.98	20250228	13600	-23.68	20241212	8060	28.78	20240805	3.65	N	049430	500	45 억	1535711	N	N	0	N	N
62	20250305	120501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10340	100	2	0.98	122257655	11821	32.22	10180	10480	10180	13310	7170	10240	10342.41	16.97	2861	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	936	6.11	0.45	12	0.13	1693.00	22952.00	13600	20241212	-23.97	8060	20240805	28.29	11600	-10.86	20250123	10080	2.58	20250228	13600	-23.97	20241212	8060	28.29	20240805	3.65	N	049430	500	45 억	1535711	N	N	0	N	N
63	20250305	110457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10400	160	2	1.56	85709040	8301	22.63	10180	10480	10180	13310	7170	10240	10325.15	16.97	1512	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	941	6.14	0.45	12	0.09	1693.00	22952.00	13600	20241212	-23.53	8060	20240805	29.03	11600	-10.34	20250123	10080	3.17	20250228	13600	-23.53	20241212	8060	29.03	20240805	3.65	N	049430	500	45 억	1535711	N	N	0	N	N
64	20250305	100500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10290	50	2	0.49	26109810	2551	6.95	10180	10340	10180	13310	7170	10240	10235.13	16.97	1091	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	931	6.08	0.45	12	0.03	1693.00	22952.00	13600	20241212	-24.34	8060	20240805	27.67	11600	-11.29	20250123	10080	2.08	20250228	13600	-24.34	20241212	8060	27.67	20240805	3.65	N	049430	500	45 억	1535711	N	N	0	N	N
65	20250305	090457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10280	40	2	0.39	15258790	1496	4.08	10180	10310	10180	13310	7170	10240	10199.73	16.97	732	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	930	6.07	0.45	12	0.02	1693.00	22952.00	13600	20241212	-24.41	8060	20240805	27.54	11600	-11.38	20250123	10080	1.98	20250228	13600	-24.41	20241212	8060	27.54	20240805	3.65	N	049430	500	45 억	1535711	N	N	0	N	N
66	20250304	160454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10240	-30	5	-0.29	373594085	36683	35.31	10120	10320	10110	13350	7190	10270	10184.39	16.99	-1334	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	927	6.05	0.45	12	0.41	1693.00	22952.00	13600	20241212	-24.71	8060	20240805	27.05	11600	-11.72	20250123	10080	1.59	20250228	13600	-24.71	20241212	8060	27.05	20240805	3.51	N	049430	500	45 억	1537045	N	N	0	N	N
67	20250304	150452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10230	-40	5	-0.39	353028245	34669	33.38	10120	10320	10110	13350	7190	10270	10182.82	16.99	-990	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	926	6.04	0.45	12	0.38	1693.00	22952.00	13600	20241212	-24.78	8060	20240805	26.92	11600	-11.81	20250123	10080	1.49	20250228	13600	-24.78	20241212	8060	26.92	20240805	3.51	N	049430	500	45 억	1537045	N	N	0	N	N
68	20250304	140455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10240	-30	5	-0.29	297266215	29200	28.11	10120	10320	10110	13350	7190	10270	10180.35	16.99	-1079	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	927	6.05	0.45	12	0.32	1693.00	22952.00	13600	20241212	-24.71	8060	20240805	27.05	11600	-11.72	20250123	10080	1.59	20250228	13600	-24.71	20241212	8060	27.05	20240805	3.51	N	049430	500	45 억	1537045	N	N	0	N	N
69	20250304	130454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10200	-70	5	-0.68	282321015	27739	26.70	10120	10320	10110	13350	7190	10270	10177.76	16.99	-333	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	923	6.02	0.44	12	0.31	1693.00	22952.00	13600	20241212	-25.00	8060	20240805	26.55	11600	-12.07	20250123	10080	1.19	20250228	13600	-25.00	20241212	8060	26.55	20240805	3.51	N	049430	500	45 억	1537045	N	N	0	N	N
70	20250304	120452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10240	-30	5	-0.29	252306295	24795	23.87	10120	10320	10110	13350	7190	10270	10175.69	16.99	-713	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	927	6.05	0.45	12	0.27	1693.00	22952.00	13600	20241212	-24.71	8060	20240805	27.05	11600	-11.72	20250123	10080	1.59	20250228	13600	-24.71	20241212	8060	27.05	20240805	3.51	N	049430	500	45 억	1537045	N	N	0	N	N
71	20250304	110454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10190	-80	5	-0.78	218886420	21527	20.72	10120	10320	10110	13350	7190	10270	10167.99	16.99	-518	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	922	6.02	0.44	12	0.24	1693.00	22952.00	13600	20241212	-25.07	8060	20240805	26.43	11600	-12.16	20250123	10080	1.09	20250228	13600	-25.07	20241212	8060	26.43	20240805	3.51	N	049430	500	45 억	1537045	N	N	0	N	N
72	20250304	100451	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10150	-120	5	-1.17	143928080	14148	13.62	10120	10320	10110	13350	7190	10270	10173.03	16.99	1822	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	918	6.00	0.44	12	0.16	1693.00	22952.00	13600	20241212	-25.37	8060	20240805	25.93	11600	-12.50	20250123	10080	0.69	20250228	13600	-25.37	20241212	8060	25.93	20240805	3.51	N	049430	500	45 억	1537045	N	N	0	N	N
73	20250304	090449	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10170	-100	5	-0.97	66507010	6565	6.32	10120	10260	10120	13350	7190	10270	10130.54	16.99	1645	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	920	6.01	0.44	12	0.07	1693.00	22952.00	13600	20241212	-25.22	8060	20240805	26.18	11600	-12.33	20250123	10080	0.89	20250228	13600	-25.22	20241212	8060	26.18	20240805	3.51	N	049430	500	45 억	1537045	N	N	0	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History