KissMeData/041920/price/prices-20250201.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

ened b2a5517dde Update 2025-02-13 2976 top30,price

2025-02-13 18:11:26 +09:00

28 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	20250213	160449	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4835	-15	5	-0.31	61190910	12601	54.12	4850	4920	4800	6300	3395	4850	4856.04	0.45	-765	5030	4940	4860	4770	4690	4900	4730	93	1450	500	3390	5	1	18598223	899	8.70	0.77	12	0.07	556.00	6303.00	7170	20240219	-32.57	3755	20241113	28.76	5180	-6.66	20250103	4495	7.56	20250203	7170	-32.57	20240219	3755	28.76	20241113	2.74	N	041920	500	92 억	83874	N	N	N	N
3	20250213	150449	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4840	-10	5	-0.21	55755125	11471	49.27	4850	4920	4810	6300	3395	4850	4860.53	0.45	-794	5030	4940	4860	4770	4690	4900	4730	93	1450	500	3390	5	1	18598223	900	8.71	0.77	12	0.06	556.00	6303.00	7170	20240219	-32.50	3755	20241113	28.89	5180	-6.56	20250103	4495	7.68	20250203	7170	-32.50	20240219	3755	28.89	20241113	2.74	N	041920	500	92 억	83874	N	N	N	N
4	20250213	140449	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4845	-5	5	-0.10	48319250	9929	42.65	4850	4920	4820	6300	3395	4850	4866.48	0.45	-794	5030	4940	4860	4770	4690	4900	4730	93	1450	500	3390	5	1	18598223	901	8.71	0.77	12	0.05	556.00	6303.00	7170	20240219	-32.43	3755	20241113	29.03	5180	-6.47	20250103	4495	7.79	20250203	7170	-32.43	20240219	3755	29.03	20241113	2.74	N	041920	500	92 억	83874	N	N	N	N
5	20250213	130449	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4855	5	2	0.10	44929150	9228	39.64	4850	4920	4820	6300	3395	4850	4868.79	0.45	-745	5030	4940	4860	4770	4690	4900	4730	93	1450	500	3390	5	1	18598223	903	8.73	0.77	12	0.05	556.00	6303.00	7170	20240219	-32.29	3755	20241113	29.29	5180	-6.27	20250103	4495	8.01	20250203	7170	-32.29	20240219	3755	29.29	20241113	2.74	N	041920	500	92 억	83874	N	N	N	N
6	20250213	120450	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4870	20	2	0.41	35771990	7334	31.50	4850	4920	4820	6300	3395	4850	4877.56	0.45	-1168	5030	4940	4860	4770	4690	4900	4730	93	1450	500	3390	5	1	18598223	906	8.76	0.77	12	0.04	556.00	6303.00	7170	20240219	-32.08	3755	20241113	29.69	5180	-5.98	20250103	4495	8.34	20250203	7170	-32.08	20240219	3755	29.69	20241113	2.74	N	041920	500	92 억	83874	N	N	N	N
7	20250213	110446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4895	45	2	0.93	28555245	5860	25.17	4850	4920	4820	6300	3395	4850	4872.91	0.45	53	5030	4940	4860	4770	4690	4900	4730	93	1450	500	3390	5	1	18598223	910	8.80	0.78	12	0.03	556.00	6303.00	7170	20240219	-31.73	3755	20241113	30.36	5180	-5.50	20250103	4495	8.90	20250203	7170	-31.73	20240219	3755	30.36	20241113	2.74	N	041920	500	92 억	83874	N	N	N	N
8	20250213	100450	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	-20	5	-0.41	14574350	2990	12.84	4850	4920	4825	6300	3395	4850	4874.36	0.45	53	5030	4940	4860	4770	4690	4900	4730	93	1450	500	3390	5	1	18598223	898	8.69	0.77	12	0.02	556.00	6303.00	7170	20240219	-32.64	3755	20241113	28.63	5180	-6.76	20250103	4495	7.45	20250203	7170	-32.64	20240219	3755	28.63	20241113	2.74	N	041920	500	92 억	83874	N	N	N	N
9	20250213	090447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4905	55	2	1.13	5482295	1126	4.84	4850	4905	4850	6300	3395	4850	4868.82	0.45	-182	5030	4940	4860	4770	4690	4900	4730	93	1450	500	3390	5	1	18598223	912	8.82	0.78	12	0.01	556.00	6303.00	7170	20240219	-31.59	3755	20241113	30.63	5180	-5.31	20250103	4495	9.12	20250203	7170	-31.59	20240219	3755	30.63	20241113	2.74	N	041920	500	92 억	83874	N	N	N	N
10	20250212	160446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4850	-75	5	-1.52	112277825	23282	194.89	4950	4950	4780	6400	3450	4925	4822.52	0.46	-4967	5011	4967	4886	4842	4761	4990	4865	93	1475	500	3440	5	1	18598223	902	8.72	0.77	12	0.13	556.00	6303.00	7170	20240219	-32.36	3755	20241113	29.16	5180	-6.37	20250103	4495	7.90	20250203	7170	-32.36	20240219	3755	29.16	20241113	2.76	N	041920	500	92 억	84630	N	N	N	N
11	20250212	150446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	-135	5	-2.74	84918395	17617	147.47	4950	4950	4780	6400	3450	4925	4820.25	0.46	-4757	5011	4967	4886	4842	4761	4990	4865	93	1475	500	3440	5	1	18598223	891	8.62	0.76	12	0.09	556.00	6303.00	7170	20240219	-33.19	3755	20241113	27.56	5180	-7.53	20250103	4495	6.56	20250203	7170	-33.19	20240219	3755	27.56	20241113	2.76	N	041920	500	92 억	84630	N	N	N	N
12	20250212	140447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4780	-145	5	-2.94	78988550	16379	137.11	4950	4950	4780	6400	3450	4925	4822.55	0.46	-4034	5011	4967	4886	4842	4761	4990	4865	93	1475	500	3440	5	1	18598223	889	8.60	0.76	12	0.09	556.00	6303.00	7170	20240219	-33.33	3755	20241113	27.30	5180	-7.72	20250103	4495	6.34	20250203	7170	-33.33	20240219	3755	27.30	20241113	2.76	N	041920	500	92 억	84630	N	N	N	N
13	20250212	130447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4810	-115	5	-2.34	65551775	13571	113.60	4950	4950	4780	6400	3450	4925	4830.28	0.46	-3521	5011	4967	4886	4842	4761	4990	4865	93	1475	500	3440	5	1	18598223	895	8.65	0.76	12	0.07	556.00	6303.00	7170	20240219	-32.91	3755	20241113	28.10	5180	-7.14	20250103	4495	7.01	20250203	7170	-32.91	20240219	3755	28.10	20241113	2.76	N	041920	500	92 억	84630	N	N	N	N
14	20250212	120446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	-135	5	-2.74	51825495	10710	89.65	4950	4950	4790	6400	3450	4925	4838.98	0.46	-2901	5011	4967	4886	4842	4761	4990	4865	93	1475	500	3440	5	1	18598223	891	8.62	0.76	12	0.06	556.00	6303.00	7170	20240219	-33.19	3755	20241113	27.56	5180	-7.53	20250103	4495	6.56	20250203	7170	-33.19	20240219	3755	27.56	20241113	2.76	N	041920	500	92 억	84630	N	N	N	N
15	20250212	110445	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	-95	5	-1.93	27720065	5707	47.77	4950	4950	4815	6400	3450	4925	4857.20	0.46	-1666	5011	4967	4886	4842	4761	4990	4865	93	1475	500	3440	5	1	18598223	898	8.69	0.77	12	0.03	556.00	6303.00	7170	20240219	-32.64	3755	20241113	28.63	5180	-6.76	20250103	4495	7.45	20250203	7170	-32.64	20240219	3755	28.63	20241113	2.76	N	041920	500	92 억	84630	N	N	N	N
16	20250212	100446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4865	-60	5	-1.22	18517135	3804	31.84	4950	4950	4815	6400	3450	4925	4867.81	0.46	-886	5011	4967	4886	4842	4761	4990	4865	93	1475	500	3440	5	1	18598223	905	8.75	0.77	12	0.02	556.00	6303.00	7170	20240219	-32.15	3755	20241113	29.56	5180	-6.08	20250103	4495	8.23	20250203	7170	-32.15	20240219	3755	29.56	20241113	2.76	N	041920	500	92 억	84630	N	N	N	N
17	20250212	090449	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4900	-25	5	-0.51	2862430	579	4.85	4950	4950	4900	6400	3450	4925	4943.75	0.46	-224	5011	4967	4886	4842	4761	4990	4865	93	1475	500	3440	5	1	18598223	911	8.81	0.78	12	0.00	556.00	6303.00	7170	20240219	-31.66	3755	20241113	30.49	5180	-5.41	20250103	4495	9.01	20250203	7170	-31.66	20240219	3755	30.49	20241113	2.76	N	041920	500	92 억	84630	N	N	N	N
18	20250211	160447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4925	20	2	0.41	58017295	11904	42.04	4910	4930	4805	6370	3435	4905	4873.76	0.46	-659	5071	4987	4821	4737	4571	5030	4780	93	1465	500	3430	5	1	18598223	916	8.86	0.78	12	0.06	556.00	6303.00	7170	20240219	-31.31	3755	20241113	31.16	5180	-4.92	20250103	4495	9.57	20250203	7170	-31.31	20240219	3755	31.16	20241113	2.76	N	041920	500	92 억	85280	N	N	N	N
19	20250211	150447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4840	-65	5	-1.33	38692670	7950	28.08	4910	4930	4805	6370	3435	4905	4867.00	0.46	-513	5071	4987	4821	4737	4571	5030	4780	93	1465	500	3430	5	1	18598223	900	8.71	0.77	12	0.04	556.00	6303.00	7170	20240219	-32.50	3755	20241113	28.89	5180	-6.56	20250103	4495	7.68	20250203	7170	-32.50	20240219	3755	28.89	20241113	2.76	N	041920	500	92 억	85280	N	N	N	N
20	20250211	140447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4840	-65	5	-1.33	36203045	7435	26.26	4910	4930	4805	6370	3435	4905	4869.27	0.46	-172	5071	4987	4821	4737	4571	5030	4780	93	1465	500	3430	5	1	18598223	900	8.71	0.77	12	0.04	556.00	6303.00	7170	20240219	-32.50	3755	20241113	28.89	5180	-6.56	20250103	4495	7.68	20250203	7170	-32.50	20240219	3755	28.89	20241113	2.76	N	041920	500	92 억	85280	N	N	N	N
21	20250211	130445	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4855	-50	5	-1.02	26307505	5388	19.03	4910	4930	4845	6370	3435	4905	4882.61	0.46	-901	5071	4987	4821	4737	4571	5030	4780	93	1465	500	3430	5	1	18598223	903	8.73	0.77	12	0.03	556.00	6303.00	7170	20240219	-32.29	3755	20241113	29.29	5180	-6.27	20250103	4495	8.01	20250203	7170	-32.29	20240219	3755	29.29	20241113	2.76	N	041920	500	92 억	85280	N	N	N	N
22	20250211	120445	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4875	-30	5	-0.61	18994520	3887	13.73	4910	4930	4845	6370	3435	4905	4886.68	0.46	-763	5071	4987	4821	4737	4571	5030	4780	93	1465	500	3430	5	1	18598223	907	8.77	0.77	12	0.02	556.00	6303.00	7170	20240219	-32.01	3755	20241113	29.83	5180	-5.89	20250103	4495	8.45	20250203	7170	-32.01	20240219	3755	29.83	20241113	2.76	N	041920	500	92 억	85280	N	N	N	N
23	20250211	110446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4875	-30	5	-0.61	18628895	3812	13.46	4910	4930	4845	6370	3435	4905	4886.91	0.46	-763	5071	4987	4821	4737	4571	5030	4780	93	1465	500	3430	5	1	18598223	907	8.77	0.77	12	0.02	556.00	6303.00	7170	20240219	-32.01	3755	20241113	29.83	5180	-5.89	20250103	4495	8.45	20250203	7170	-32.01	20240219	3755	29.83	20241113	2.76	N	041920	500	92 억	85280	N	N	N	N
24	20250211	100446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4895	-10	5	-0.20	8927475	1820	6.43	4910	4930	4870	6370	3435	4905	4905.21	0.46	-489	5071	4987	4821	4737	4571	5030	4780	93	1465	500	3430	5	1	18598223	910	8.80	0.78	12	0.01	556.00	6303.00	7170	20240219	-31.73	3755	20241113	30.36	5180	-5.50	20250103	4495	8.90	20250203	7170	-31.73	20240219	3755	30.36	20241113	2.76	N	041920	500	92 억	85280	N	N	N	N
25	20250211	090448	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4930	25	2	0.51	3205115	652	2.30	4910	4930	4900	6370	3435	4905	4915.82	0.46	-420	5071	4987	4821	4737	4571	5030	4780	93	1465	500	3430	5	1	18598223	917	8.87	0.78	12	0.00	556.00	6303.00	7170	20240219	-31.24	3755	20241113	31.29	5180	-4.83	20250103	4495	9.68	20250203	7170	-31.24	20240219	3755	31.29	20241113	2.76	N	041920	500	92 억	85280	N	N	N	N
26	20250210	160444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4905	60	2	1.24	135118500	28114	90.60	4835	4905	4655	6290	3395	4845	4806.09	0.45	1759	4961	4902	4786	4727	4611	4932	4757	93	1445	500	3390	5	1	18598223	912	8.82	0.78	12	0.15	556.00	6303.00	7170	20240219	-31.59	3755	20241113	30.63	5180	-5.31	20250103	4495	9.12	20250203	7170	-31.59	20240219	3755	30.63	20241113	2.76	N	041920	500	92 억	83587	N	N	N	N
27	20250210	150444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4865	20	2	0.41	124541415	25950	83.62	4835	4905	4655	6290	3395	4845	4799.28	0.45	1759	4961	4902	4786	4727	4611	4932	4757	93	1445	500	3390	5	1	18598223	905	8.75	0.77	12	0.14	556.00	6303.00	7170	20240219	-32.15	3755	20241113	29.56	5180	-6.08	20250103	4495	8.23	20250203	7170	-32.15	20240219	3755	29.56	20241113	2.76	N	041920	500	92 억	83587	N	N	N	N
28	20250210	140444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4875	30	2	0.62	103280960	21595	69.59	4835	4880	4655	6290	3395	4845	4782.63	0.45	655	4961	4902	4786	4727	4611	4932	4757	93	1445	500	3390	5	1	18598223	907	8.77	0.77	12	0.12	556.00	6303.00	7170	20240219	-32.01	3755	20241113	29.83	5180	-5.89	20250103	4495	8.45	20250203	7170	-32.01	20240219	3755	29.83	20241113	2.76	N	041920	500	92 억	83587	N	N	N	N
29	20250210	130445	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4780	-65	5	-1.34	64335100	13571	43.73	4835	4845	4655	6290	3395	4845	4740.63	0.45	793	4961	4902	4786	4727	4611	4932	4757	93	1445	500	3390	5	1	18598223	889	8.60	0.76	12	0.07	556.00	6303.00	7170	20240219	-33.33	3755	20241113	27.30	5180	-7.72	20250103	4495	6.34	20250203	7170	-33.33	20240219	3755	27.30	20241113	2.76	N	041920	500	92 억	83587	N	N	N	N
30	20250210	120442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4770	-75	5	-1.55	58506345	12347	39.79	4835	4845	4655	6290	3395	4845	4738.51	0.45	863	4961	4902	4786	4727	4611	4932	4757	93	1445	500	3390	5	1	18598223	887	8.58	0.76	12	0.07	556.00	6303.00	7170	20240219	-33.47	3755	20241113	27.03	5180	-7.92	20250103	4495	6.12	20250203	7170	-33.47	20240219	3755	27.03	20241113	2.76	N	041920	500	92 억	83587	N	N	N	N
31	20250210	110441	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4760	-85	5	-1.75	43967660	9283	29.91	4835	4845	4655	6290	3395	4845	4736.36	0.45	502	4961	4902	4786	4727	4611	4932	4757	93	1445	500	3390	5	1	18598223	885	8.56	0.76	12	0.05	556.00	6303.00	7170	20240219	-33.61	3755	20241113	26.76	5180	-8.11	20250103	4495	5.90	20250203	7170	-33.61	20240219	3755	26.76	20241113	2.76	N	041920	500	92 억	83587	N	N	N	N
32	20250210	100440	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4720	-125	5	-2.58	33524360	7085	22.83	4835	4845	4655	6290	3395	4845	4731.74	0.45	-401	4961	4902	4786	4727	4611	4932	4757	93	1445	500	3390	5	1	18598223	878	8.49	0.75	12	0.04	556.00	6303.00	7170	20240219	-34.17	3755	20241113	25.70	5180	-8.88	20250103	4495	5.01	20250203	7170	-34.17	20240219	3755	25.70	20241113	2.76	N	041920	500	92 억	83587	N	N	N	N
33	20250210	090439	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4810	-35	5	-0.72	1150655	238	0.77	4835	4835	4810	6290	3395	4845	4834.68	0.45	-40	4961	4902	4786	4727	4611	4932	4757	93	1445	500	3390	5	1	18598223	895	8.65	0.76	12	0.00	556.00	6303.00	7170	20240219	-32.91	3755	20241113	28.10	5180	-7.14	20250103	4495	7.01	20250203	7170	-32.91	20240219	3755	28.10	20241113	2.76	N	041920	500	92 억	83587	N	N	N	N
34	20250207	160436	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4845	20	2	0.41	146891130	31032	426.79	4670	4845	4670	6270	3380	4825	4733.54	0.43	-918	4965	4895	4835	4765	4705	4865	4735	93	1445	500	3370	5	1	18598223	901	8.71	0.77	12	0.17	556.00	6303.00	7170	20240219	-32.43	3755	20241113	29.03	5180	-6.47	20250103	4495	7.79	20250203	7170	-32.43	20240219	3755	29.03	20241113	2.76	N	041920	500	92 억	80505	N	N	N	N
35	20250207	150438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4765	-60	5	-1.24	126450255	26776	368.26	4670	4820	4670	6270	3380	4825	4722.52	0.43	-940	4965	4895	4835	4765	4705	4865	4735	93	1445	500	3370	5	1	18598223	886	8.57	0.76	12	0.14	556.00	6303.00	7170	20240219	-33.54	3755	20241113	26.90	5180	-8.01	20250103	4495	6.01	20250203	7170	-33.54	20240219	3755	26.90	20241113	2.76	N	041920	500	92 억	80505	N	N	N	N
36	20250207	140436	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4745	-80	5	-1.66	113045330	23959	329.51	4670	4815	4670	6270	3380	4825	4718.28	0.43	-49	4965	4895	4835	4765	4705	4865	4735	93	1445	500	3370	5	1	18598223	882	8.53	0.75	12	0.13	556.00	6303.00	7170	20240219	-33.82	3755	20241113	26.36	5180	-8.40	20250103	4495	5.56	20250203	7170	-33.82	20240219	3755	26.36	20241113	2.76	N	041920	500	92 억	80505	N	N	N	N
37	20250207	130437	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4725	-100	5	-2.07	101185280	21447	294.97	4670	4815	4670	6270	3380	4825	4717.92	0.43	-188	4965	4895	4835	4765	4705	4865	4735	93	1445	500	3370	5	1	18598223	879	8.50	0.75	12	0.12	556.00	6303.00	7170	20240219	-34.10	3755	20241113	25.83	5180	-8.78	20250103	4495	5.12	20250203	7170	-34.10	20240219	3755	25.83	20241113	2.76	N	041920	500	92 억	80505	N	N	N	N
38	20250207	120436	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4750	-75	5	-1.55	92845805	19681	270.68	4670	4815	4670	6270	3380	4825	4717.53	0.43	-216	4965	4895	4835	4765	4705	4865	4735	93	1445	500	3370	5	1	18598223	883	8.54	0.75	12	0.11	556.00	6303.00	7170	20240219	-33.75	3755	20241113	26.50	5180	-8.30	20250103	4495	5.67	20250203	7170	-33.75	20240219	3755	26.50	20241113	2.76	N	041920	500	92 억	80505	N	N	N	N
39	20250207	110435	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4745	-80	5	-1.66	69642235	14785	203.34	4670	4815	4670	6270	3380	4825	4710.33	0.43	-2688	4965	4895	4835	4765	4705	4865	4735	93	1445	500	3370	5	1	18598223	882	8.53	0.75	12	0.08	556.00	6303.00	7170	20240219	-33.82	3755	20241113	26.36	5180	-8.40	20250103	4495	5.56	20250203	7170	-33.82	20240219	3755	26.36	20241113	2.76	N	041920	500	92 억	80505	N	N	N	N
40	20250207	100436	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4715	-110	5	-2.28	50703800	10786	148.34	4670	4815	4670	6270	3380	4825	4700.89	0.43	-3080	4965	4895	4835	4765	4705	4865	4735	93	1445	500	3370	5	1	18598223	877	8.48	0.75	12	0.06	556.00	6303.00	7170	20240219	-34.24	3755	20241113	25.57	5180	-8.98	20250103	4495	4.89	20250203	7170	-34.24	20240219	3755	25.57	20241113	2.76	N	041920	500	92 억	80505	N	N	N	N
41	20250207	090439	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4730	-95	5	-1.97	27282385	5814	79.96	4670	4815	4670	6270	3380	4825	4692.53	0.43	-2705	4965	4895	4835	4765	4705	4865	4735	93	1445	500	3370	5	1	18598223	880	8.51	0.75	12	0.03	556.00	6303.00	7170	20240219	-34.03	3755	20241113	25.97	5180	-8.69	20250103	4495	5.23	20250203	7170	-34.03	20240219	3755	25.97	20241113	2.76	N	041920	500	92 억	80505	N	N	N	N
42	20250206	160427	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4825	-5	5	-0.10	34981945	7255	37.86	4855	4905	4775	6270	3385	4830	4821.77	0.44	-855	4966	4897	4811	4742	4656	4932	4777	93	1440	500	3380	5	1	18598223	897	8.68	0.77	12	0.04	556.00	6303.00	7170	20240219	-32.71	3755	20241113	28.50	5180	-6.85	20250103	4495	7.34	20250203	7170	-32.71	20240219	3755	28.50	20241113	2.78	N	041920	500	92 억	81360	N	N	N	N
43	20250206	150428	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	-40	5	-0.83	31426100	6516	34.00	4855	4905	4775	6270	3385	4830	4822.91	0.44	-954	4966	4897	4811	4742	4656	4932	4777	93	1440	500	3380	5	1	18598223	891	8.62	0.76	12	0.04	556.00	6303.00	7170	20240219	-33.19	3755	20241113	27.56	5180	-7.53	20250103	4495	6.56	20250203	7170	-33.19	20240219	3755	27.56	20241113	2.78	N	041920	500	92 억	81360	N	N	N	N
44	20250206	140430	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4825	-5	5	-0.10	26202005	5426	28.31	4855	4905	4775	6270	3385	4830	4828.97	0.44	-954	4966	4897	4811	4742	4656	4932	4777	93	1440	500	3380	5	1	18598223	897	8.68	0.77	12	0.03	556.00	6303.00	7170	20240219	-32.71	3755	20241113	28.50	5180	-6.85	20250103	4495	7.34	20250203	7170	-32.71	20240219	3755	28.50	20241113	2.78	N	041920	500	92 억	81360	N	N	N	N
45	20250206	130428	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	0	3	0.00	26095855	5404	28.20	4855	4905	4775	6270	3385	4830	4828.99	0.44	-954	4966	4897	4811	4742	4656	4932	4777	93	1440	500	3380	5	1	18598223	898	8.69	0.77	12	0.03	556.00	6303.00	7170	20240219	-32.64	3755	20241113	28.63	5180	-6.76	20250103	4495	7.45	20250203	7170	-32.64	20240219	3755	28.63	20241113	2.78	N	041920	500	92 억	81360	N	N	N	N
46	20250206	120426	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	0	3	0.00	25662080	5314	27.73	4855	4905	4775	6270	3385	4830	4829.15	0.44	-954	4966	4897	4811	4742	4656	4932	4777	93	1440	500	3380	5	1	18598223	898	8.69	0.77	12	0.03	556.00	6303.00	7170	20240219	-32.64	3755	20241113	28.63	5180	-6.76	20250103	4495	7.45	20250203	7170	-32.64	20240219	3755	28.63	20241113	2.78	N	041920	500	92 억	81360	N	N	N	N
47	20250206	110420	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4815	-15	5	-0.31	24134990	4995	26.07	4855	4905	4780	6270	3385	4830	4831.83	0.44	-948	4966	4897	4811	4742	4656	4932	4777	93	1440	500	3380	5	1	18598223	896	8.66	0.76	12	0.03	556.00	6303.00	7170	20240219	-32.85	3755	20241113	28.23	5180	-7.05	20250103	4495	7.12	20250203	7170	-32.85	20240219	3755	28.23	20241113	2.78	N	041920	500	92 억	81360	N	N	N	N
48	20250206	100426	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4855	25	2	0.52	8840225	1814	9.47	4855	4905	4835	6270	3385	4830	4873.33	0.44	-661	4966	4897	4811	4742	4656	4932	4777	93	1440	500	3380	5	1	18598223	903	8.73	0.77	12	0.01	556.00	6303.00	7170	20240219	-32.29	3755	20241113	29.29	5180	-6.27	20250103	4495	8.01	20250203	7170	-32.29	20240219	3755	29.29	20241113	2.78	N	041920	500	92 억	81360	N	N	N	N
49	20250206	090428	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4855	25	2	0.52	2014285	415	2.17	4855	4855	4835	6270	3385	4830	4853.70	0.44	-359	4966	4897	4811	4742	4656	4932	4777	93	1440	500	3380	5	1	18598223	903	8.73	0.77	12	0.00	556.00	6303.00	7170	20240219	-32.29	3755	20241113	29.29	5180	-6.27	20250103	4495	8.01	20250203	7170	-32.29	20240219	3755	29.29	20241113	2.78	N	041920	500	92 억	81360	N	N	N	N
50	20250205	160423	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	45	2	0.94	91335280	18970	28.26	4785	4880	4725	6220	3350	4785	4814.72	0.46	-4802	5235	5010	4805	4580	4375	5122	4692	93	1435	500	3340	5	1	18598223	898	8.69	0.77	12	0.10	556.00	6303.00	7170	20240219	-32.64	3755	20241113	28.63	5180	-6.76	20250103	4495	7.45	20250203	7170	-32.64	20240219	3755	28.63	20241113	2.78	N	041920	500	92 억	86007	N	N	N	N
51	20250205	150424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	45	2	0.94	80338005	16689	24.86	4785	4880	4725	6220	3350	4785	4813.83	0.46	-4659	5235	5010	4805	4580	4375	5122	4692	93	1435	500	3340	5	1	18598223	898	8.69	0.77	12	0.09	556.00	6303.00	7170	20240219	-32.64	3755	20241113	28.63	5180	-6.76	20250103	4495	7.45	20250203	7170	-32.64	20240219	3755	28.63	20241113	2.78	N	041920	500	92 억	86007	N	N	N	N
52	20250205	140424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4805	20	2	0.42	75301345	15642	23.30	4785	4880	4725	6220	3350	4785	4814.05	0.46	-4938	5235	5010	4805	4580	4375	5122	4692	93	1435	500	3340	5	1	18598223	894	8.64	0.76	12	0.08	556.00	6303.00	7170	20240219	-32.98	3755	20241113	27.96	5180	-7.24	20250103	4495	6.90	20250203	7170	-32.98	20240219	3755	27.96	20241113	2.78	N	041920	500	92 억	86007	N	N	N	N
53	20250205	130424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4840	55	2	1.15	66068150	13718	20.44	4785	4880	4725	6220	3350	4785	4816.16	0.46	-5151	5235	5010	4805	4580	4375	5122	4692	93	1435	500	3340	5	1	18598223	900	8.71	0.77	12	0.07	556.00	6303.00	7170	20240219	-32.50	3755	20241113	28.89	5180	-6.56	20250103	4495	7.68	20250203	7170	-32.50	20240219	3755	28.89	20241113	2.78	N	041920	500	92 억	86007	N	N	N	N
54	20250205	120424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4850	65	2	1.36	62908405	13061	19.46	4785	4880	4725	6220	3350	4785	4816.51	0.46	-5259	5235	5010	4805	4580	4375	5122	4692	93	1435	500	3340	5	1	18598223	902	8.72	0.77	12	0.07	556.00	6303.00	7170	20240219	-32.36	3755	20241113	29.16	5180	-6.37	20250103	4495	7.90	20250203	7170	-32.36	20240219	3755	29.16	20241113	2.78	N	041920	500	92 억	86007	N	N	N	N
55	20250205	110424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4820	35	2	0.73	60567010	12577	18.74	4785	4880	4725	6220	3350	4785	4815.70	0.46	-5201	5235	5010	4805	4580	4375	5122	4692	93	1435	500	3340	5	1	18598223	896	8.67	0.76	12	0.07	556.00	6303.00	7170	20240219	-32.78	3755	20241113	28.36	5180	-6.95	20250103	4495	7.23	20250203	7170	-32.78	20240219	3755	28.36	20241113	2.78	N	041920	500	92 억	86007	N	N	N	N
56	20250205	100426	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4815	30	2	0.63	34284260	7105	10.58	4785	4880	4725	6220	3350	4785	4825.37	0.46	-1283	5235	5010	4805	4580	4375	5122	4692	93	1435	500	3340	5	1	18598223	896	8.66	0.76	12	0.04	556.00	6303.00	7170	20240219	-32.85	3755	20241113	28.23	5180	-7.05	20250103	4495	7.12	20250203	7170	-32.85	20240219	3755	28.23	20241113	2.78	N	041920	500	92 억	86007	N	N	N	N
57	20250205	090430	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4835	50	2	1.04	10254085	2142	3.19	4785	4835	4725	6220	3350	4785	4787.15	0.46	-484	5235	5010	4805	4580	4375	5122	4692	93	1435	500	3340	5	1	18598223	899	8.70	0.77	12	0.01	556.00	6303.00	7170	20240219	-32.57	3755	20241113	28.76	5180	-6.66	20250103	4495	7.56	20250203	7170	-32.57	20240219	3755	28.76	20241113	2.78	N	041920	500	92 억	86007	N	N	N	N
58	20250204	160420	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4785	185	2	4.02	320083315	67128	274.27	4610	5030	4600	5980	3220	4600	4768.30	0.39	13799	4736	4667	4581	4512	4426	4625	4470	93	1380	500	3220	5	1	18598223	890	8.61	0.76	12	0.36	556.00	6303.00	7170	20240219	-33.26	3755	20241113	27.43	5180	-7.63	20250103	4495	6.45	20250203	7170	-33.26	20240219	3755	27.43	20241113	2.78	N	041920	500	92 억	72924	N	N	N	N
59	20250204	150420	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4690	90	2	1.96	299077040	62678	256.09	4610	5030	4600	5980	3220	4600	4771.70	0.39	15613	4736	4667	4581	4512	4426	4625	4470	93	1380	500	3220	5	1	18598223	872	8.44	0.74	12	0.34	556.00	6303.00	7170	20240219	-34.59	3755	20241113	24.90	5180	-9.46	20250103	4495	4.34	20250203	7170	-34.59	20240219	3755	24.90	20241113	2.78	N	041920	500	92 억	72924	N	N	N	N
60	20250204	140420	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4725	125	2	2.72	262546600	54832	224.03	4610	5030	4600	5980	3220	4600	4788.27	0.39	11272	4736	4667	4581	4512	4426	4625	4470	93	1380	500	3220	5	1	18598223	879	8.50	0.75	12	0.29	556.00	6303.00	7170	20240219	-34.10	3755	20241113	25.83	5180	-8.78	20250103	4495	5.12	20250203	7170	-34.10	20240219	3755	25.83	20241113	2.78	N	041920	500	92 억	72924	N	N	N	N
61	20250204	130420	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4730	130	2	2.83	250574980	52301	213.69	4610	5030	4600	5980	3220	4600	4791.09	0.39	13414	4736	4667	4581	4512	4426	4625	4470	93	1380	500	3220	5	1	18598223	880	8.51	0.75	12	0.28	556.00	6303.00	7170	20240219	-34.03	3755	20241113	25.97	5180	-8.69	20250103	4495	5.23	20250203	7170	-34.03	20240219	3755	25.97	20241113	2.78	N	041920	500	92 억	72924	N	N	N	N
62	20250204	120424	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4740	140	2	3.04	240994845	50262	205.36	4610	5030	4600	5980	3220	4600	4794.85	0.39	13343	4736	4667	4581	4512	4426	4625	4470	93	1380	500	3220	5	1	18598223	882	8.53	0.75	12	0.27	556.00	6303.00	7170	20240219	-33.89	3755	20241113	26.23	5180	-8.49	20250103	4495	5.45	20250203	7170	-33.89	20240219	3755	26.23	20241113	2.78	N	041920	500	92 억	72924	N	N	N	N
63	20250204	110416	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4915	315	2	6.85	140832530	29562	120.78	4610	4950	4600	5980	3220	4600	4764.08	0.39	3849	4736	4667	4581	4512	4426	4625	4470	93	1380	500	3220	5	1	18598223	914	8.84	0.78	12	0.16	556.00	6303.00	7170	20240219	-31.45	3755	20241113	30.89	5180	-5.12	20250103	4495	9.34	20250203	7170	-31.45	20240219	3755	30.89	20241113	2.78	N	041920	500	92 억	72924	N	N	N	N
64	20250204	100419	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4635	35	2	0.76	1602475	347	1.42	4610	4650	4605	5980	3220	4600	4619.19	0.39	-13	4736	4667	4581	4512	4426	4625	4470	93	1380	500	3220	5	1	18598223	862	8.34	0.74	12	0.00	556.00	6303.00	7170	20240219	-35.36	3755	20241113	23.44	5180	-10.52	20250103	4495	3.11	20250203	7170	-35.36	20240219	3755	23.44	20241113	2.78	N	041920	500	92 억	72924	N	N	N	N
65	20250204	090418	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4650	50	2	1.09	938180	203	0.83	4610	4650	4610	5980	3220	4600	4623.93	0.39	-43	4736	4667	4581	4512	4426	4625	4470	93	1380	500	3220	5	1	18598223	865	8.36	0.74	12	0.00	556.00	6303.00	7170	20240219	-35.15	3755	20241113	23.83	5180	-10.23	20250103	4495	3.45	20250203	7170	-35.15	20240219	3755	23.83	20241113	2.78	N	041920	500	92 억	72924	N	N	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History