KissMeData/214610/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

21 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250408	160858	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	481	2	2	0.42	228284602	466923	94.46	481	500	478	622	336	479	488.93	3.57	14765	508	493	484	469	460	489	465	258	143	500	290	1	1	51505648	248	-0.68	0.96	12	0.91	-707.00	503.00	3310	20240823	-85.47	475	20250407	1.26	1835	-73.79	20250109	475	1.26	20250407	3310	-85.47	20240823	475	1.26	20250407	0.05	Y	214610	500	257 억	1839893	N	N	39322	N	N
3	20250408	150904	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	486	7	2	1.46	211043513	430957	87.18	481	500	481	622	336	479	489.71	3.57	17992	508	493	484	469	460	489	465	258	143	500	290	1	1	51505648	250	-0.69	0.97	12	0.84	-707.00	503.00	3310	20240823	-85.32	475	20250407	2.32	1835	-73.51	20250109	475	2.32	20250407	3310	-85.32	20240823	475	2.32	20250407	0.05	Y	214610	500	257 억	1839893	N	N	39482	N	N
4	20250408	140902	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	482	3	2	0.63	204496335	417391	84.44	481	500	481	622	336	479	489.94	3.57	21392	508	493	484	469	460	489	465	258	143	500	290	1	1	51505648	248	-0.68	0.96	12	0.81	-707.00	503.00	3310	20240823	-85.44	475	20250407	1.47	1835	-73.73	20250109	475	1.47	20250407	3310	-85.44	20240823	475	1.47	20250407	0.05	Y	214610	500	257 억	1839893	N	N	39482	N	N
5	20250408	130859	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	490	11	2	2.30	191019646	389491	78.79	481	500	481	622	336	479	490.43	3.57	31693	508	493	484	469	460	489	465	258	143	500	290	1	1	51505648	252	-0.69	0.97	12	0.76	-707.00	503.00	3310	20240823	-85.20	475	20250407	3.16	1835	-73.30	20250109	475	3.16	20250407	3310	-85.20	20240823	475	3.16	20250407	0.05	Y	214610	500	257 억	1839893	N	N	39482	N	N
6	20250408	120904	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	495	16	2	3.34	166255165	338786	68.54	481	500	481	622	336	479	490.74	3.57	37258	508	493	484	469	460	489	465	258	143	500	290	1	1	51505648	255	-0.70	0.98	12	0.66	-707.00	503.00	3310	20240823	-85.05	475	20250407	4.21	1835	-73.02	20250109	475	4.21	20250407	3310	-85.05	20240823	475	4.21	20250407	0.05	Y	214610	500	257 억	1839893	N	N	39482	N	N
7	20250408	110901	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	498	19	2	3.97	150298934	306594	62.02	481	500	481	622	336	479	490.22	3.57	34971	508	493	484	469	460	489	465	258	143	500	290	1	1	51505648	256	-0.70	0.99	12	0.60	-707.00	503.00	3310	20240823	-84.95	475	20250407	4.84	1835	-72.86	20250109	475	4.84	20250407	3310	-84.95	20240823	475	4.84	20250407	0.05	Y	214610	500	257 억	1839893	N	N	39482	N	N
8	20250408	100902	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	486	7	2	1.46	113678676	232528	47.04	481	498	481	622	336	479	488.88	3.57	-8593	508	493	484	469	460	489	465	258	143	500	290	1	1	51505648	250	-0.69	0.97	12	0.45	-707.00	503.00	3310	20240823	-85.32	475	20250407	2.32	1835	-73.51	20250109	475	2.32	20250407	3310	-85.32	20240823	475	2.32	20250407	0.05	Y	214610	500	257 억	1839893	N	N	39482	N	N
9	20250408	090905	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	485	6	2	1.25	28457147	58499	11.83	481	490	481	622	336	479	486.46	3.57	41993	508	493	484	469	460	489	465	258	143	500	290	1	1	51505648	250	-0.69	0.96	12	0.11	-707.00	503.00	3310	20240823	-85.35	475	20250407	2.11	1835	-73.57	20250109	475	2.11	20250407	3310	-85.35	20240823	475	2.11	20250407	0.05	Y	214610	500	257 억	1839893	N	N	39482	N	N
10	20250407	160852	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	479	-20	5	-4.01	236860820	491090	53.97	499	499	475	648	350	499	482.32	3.63	-42953	523	510	495	482	467	517	489	258	149	500	300	1	1	51505648	247	-0.68	0.95	12	0.95	-707.00	503.00	3310	20240823	-85.53	475	20250407	0.84	1835	-73.90	20250109	475	0.84	20250407	3310	-85.53	20240823	475	0.84	20250407	0.06	Y	214610	500	257 억	1868620	N	N	39482	N	N
11	20250407	150859	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	481	-18	5	-3.61	220644086	457154	50.24	499	499	475	648	350	499	482.65	3.63	-38283	523	510	495	482	467	517	489	258	149	500	300	1	1	51505648	248	-0.68	0.96	12	0.89	-707.00	503.00	3310	20240823	-85.47	475	20250407	1.26	1835	-73.79	20250109	475	1.26	20250407	3310	-85.47	20240823	475	1.26	20250407	0.06	Y	214610	500	257 억	1868620	N	N	53110	N	N
12	20250407	140855	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	487	-12	5	-2.40	214150634	443680	48.76	499	499	475	648	350	499	482.67	3.63	-43689	523	510	495	482	467	517	489	258	149	500	300	1	1	51505648	251	-0.69	0.97	12	0.86	-707.00	503.00	3310	20240823	-85.29	475	20250407	2.53	1835	-73.46	20250109	475	2.53	20250407	3310	-85.29	20240823	475	2.53	20250407	0.06	Y	214610	500	257 억	1868620	N	N	53110	N	N
13	20250407	130854	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	483	-16	5	-3.21	199478091	413262	45.42	499	499	475	648	350	499	482.69	3.63	-49521	523	510	495	482	467	517	489	258	149	500	300	1	1	51505648	249	-0.68	0.96	12	0.80	-707.00	503.00	3310	20240823	-85.41	475	20250407	1.68	1835	-73.68	20250109	475	1.68	20250407	3310	-85.41	20240823	475	1.68	20250407	0.06	Y	214610	500	257 억	1868620	N	N	53110	N	N
14	20250407	120854	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	482	-17	5	-3.41	178120502	368773	40.53	499	499	475	648	350	499	483.01	3.63	-51214	523	510	495	482	467	517	489	258	149	500	300	1	1	51505648	248	-0.68	0.96	12	0.72	-707.00	503.00	3310	20240823	-85.44	475	20250407	1.47	1835	-73.73	20250109	475	1.47	20250407	3310	-85.44	20240823	475	1.47	20250407	0.06	Y	214610	500	257 억	1868620	N	N	53110	N	N
15	20250407	110855	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	481	-18	5	-3.61	157916753	326969	35.94	499	499	475	648	350	499	482.97	3.63	-42128	523	510	495	482	467	517	489	258	149	500	300	1	1	51505648	248	-0.68	0.96	12	0.63	-707.00	503.00	3310	20240823	-85.47	475	20250407	1.26	1835	-73.79	20250109	475	1.26	20250407	3310	-85.47	20240823	475	1.26	20250407	0.06	Y	214610	500	257 억	1868620	N	N	53110	N	N
16	20250407	100855	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	479	-20	5	-4.01	104449678	215188	23.65	499	499	479	648	350	499	485.39	3.63	-41593	523	510	495	482	467	517	489	258	149	500	300	1	1	51505648	247	-0.68	0.95	12	0.42	-707.00	503.00	3310	20240823	-85.53	479	20250407	0.00	1835	-73.90	20250109	479	0.00	20250407	3310	-85.53	20240823	479	0.00	20250407	0.06	Y	214610	500	257 억	1868620	N	N	53110	N	N
17	20250407	090857	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	486	-13	5	-2.61	33063371	67123	7.38	499	499	486	648	350	499	492.58	3.63	-19283	523	510	495	482	467	517	489	258	149	500	300	1	1	51505648	250	-0.69	0.97	12	0.13	-707.00	503.00	3310	20240823	-85.32	480	20250318	1.25	1835	-73.51	20250109	480	1.25	20250318	3310	-85.32	20240823	480	1.25	20250318	0.06	Y	214610	500	257 억	1868620	N	N	53110	N	N
18	20250404	160852	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	499	-4	5	-0.80	442338508	902637	172.50	491	508	480	653	353	503	490.04	3.45	91649	531	516	507	492	483	512	488	258	150	500	310	1	1	51505648	257	-0.71	0.99	12	1.75	-707.00	503.00	3310	20240823	-84.92	480	20250404	3.96	1835	-72.81	20250109	480	3.96	20250404	3310	-84.92	20240823	480	3.96	20250404	0.06	Y	214610	500	257 억	1777747	N	N	53110	N	N
19	20250404	150901	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	496	-7	5	-1.39	433444824	884756	169.08	491	508	480	653	353	503	489.90	3.45	88044	531	516	507	492	483	512	488	258	150	500	310	1	1	51505648	255	-0.70	0.99	12	1.72	-707.00	503.00	3310	20240823	-85.02	480	20250404	3.33	1835	-72.97	20250109	480	3.33	20250404	3310	-85.02	20240823	480	3.33	20250404	0.06	Y	214610	500	257 억	1777747	N	N	48757	N	N
20	20250404	140903	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	496	-7	5	-1.39	398950083	815032	155.76	491	508	480	653	353	503	489.49	3.45	73471	531	516	507	492	483	512	488	258	150	500	310	1	1	51505648	255	-0.70	0.99	12	1.58	-707.00	503.00	3310	20240823	-85.02	480	20250404	3.33	1835	-72.97	20250109	480	3.33	20250404	3310	-85.02	20240823	480	3.33	20250404	0.06	Y	214610	500	257 억	1777747	N	N	48757	N	N
21	20250404	130901	57	100.00	KOSDAQ	신저가	의료·정밀기기	N	N	N	N	N	481	-22	5	-4.37	361786519	739421	141.31	491	508	480	653	353	503	489.28	3.45	80173	531	516	507	492	483	512	488	258	150	500	310	1	1	51505648	248	-0.68	0.96	12	1.44	-707.00	503.00	3310	20240823	-85.47	480	20250404	0.21	1835	-73.79	20250109	480	0.21	20250404	3310	-85.47	20240823	480	0.21	20250404	0.06	Y	214610	500	257 억	1777747	N	N	48757	N	N
22	20250404	120855	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	493	-10	5	-1.99	307387351	626716	119.77	491	508	484	653	353	503	490.47	3.45	85316	531	516	507	492	483	512	488	258	150	500	310	1	1	51505648	254	-0.70	0.98	12	1.22	-707.00	503.00	3310	20240823	-85.11	480	20250318	2.71	1835	-73.13	20250109	480	2.71	20250318	3310	-85.11	20240823	480	2.71	20250318	0.06	Y	214610	500	257 억	1777747	N	N	48757	N	N
23	20250404	110858	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	494	-9	5	-1.79	215299630	439326	83.96	491	508	484	653	353	503	490.07	3.45	62775	531	516	507	492	483	512	488	258	150	500	310	1	1	51505648	254	-0.70	0.98	12	0.85	-707.00	503.00	3310	20240823	-85.08	480	20250318	2.92	1835	-73.08	20250109	480	2.92	20250318	3310	-85.08	20240823	480	2.92	20250318	0.06	Y	214610	500	257 억	1777747	N	N	48757	N	N
24	20250404	100858	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	495	-8	5	-1.59	103973569	211390	40.40	491	508	485	653	353	503	491.86	3.45	49612	531	516	507	492	483	512	488	258	150	500	310	1	1	51505648	255	-0.70	0.98	12	0.41	-707.00	503.00	3310	20240823	-85.05	480	20250318	3.12	1835	-73.02	20250109	480	3.12	20250318	3310	-85.05	20240823	480	3.12	20250318	0.06	Y	214610	500	257 억	1777747	N	N	48757	N	N
25	20250404	090902	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	498	-5	5	-0.99	12105046	24281	4.64	491	508	491	653	353	503	498.54	3.45	-857	531	516	507	492	483	512	488	258	150	500	310	1	1	51505648	256	-0.70	0.99	12	0.05	-707.00	503.00	3310	20240823	-84.95	480	20250318	3.75	1835	-72.86	20250109	480	3.75	20250318	3310	-84.95	20240823	480	3.75	20250318	0.06	Y	214610	500	257 억	1777747	N	N	48757	N	N
26	20250403	160844	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	503	-18	5	-3.45	262154853	516882	127.65	521	522	498	677	365	521	507.20	3.64	-95806	579	549	530	500	481	540	491	258	156	500	320	1	1	51505648	259	-0.71	1.00	12	1.00	-707.00	503.00	3310	20240823	-84.80	480	20250318	4.79	1835	-72.59	20250109	480	4.79	20250318	3310	-84.80	20240823	480	4.79	20250318	0.06	Y	214610	500	257 억	1873553	N	N	48757	N	N
27	20250403	150852	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	504	-17	5	-3.26	232660205	458099	113.13	521	522	499	677	365	521	507.88	3.64	-70019	579	549	530	500	481	540	491	258	156	500	320	1	1	51505648	260	-0.71	1.00	12	0.89	-707.00	503.00	3310	20240823	-84.77	480	20250318	5.00	1835	-72.53	20250109	480	5.00	20250318	3310	-84.77	20240823	480	5.00	20250318	0.06	Y	214610	500	257 억	1873553	N	N	0	N	N
28	20250403	140851	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	506	-15	5	-2.88	148486966	290797	71.81	521	522	505	677	365	521	510.62	3.64	-59875	579	549	530	500	481	540	491	258	156	500	320	1	1	51505648	261	-0.72	1.01	12	0.56	-707.00	503.00	3310	20240823	-84.71	480	20250318	5.42	1835	-72.43	20250109	480	5.42	20250318	3310	-84.71	20240823	480	5.42	20250318	0.06	Y	214610	500	257 억	1873553	N	N	0	N	N
29	20250403	130850	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	508	-13	5	-2.50	131965540	258238	63.77	521	522	505	677	365	521	511.02	3.64	-52196	579	549	530	500	481	540	491	258	156	500	320	1	1	51505648	262	-0.72	1.01	12	0.50	-707.00	503.00	3310	20240823	-84.65	480	20250318	5.83	1835	-72.32	20250109	480	5.83	20250318	3310	-84.65	20240823	480	5.83	20250318	0.06	Y	214610	500	257 억	1873553	N	N	0	N	N
30	20250403	120847	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	510	-11	5	-2.11	103860468	202797	50.08	521	522	505	677	365	521	512.14	3.64	-32937	579	549	530	500	481	540	491	258	156	500	320	1	1	51505648	263	-0.72	1.01	12	0.39	-707.00	503.00	3310	20240823	-84.59	480	20250318	6.25	1835	-72.21	20250109	480	6.25	20250318	3310	-84.59	20240823	480	6.25	20250318	0.06	Y	214610	500	257 억	1873553	N	N	0	N	N
31	20250403	110851	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	511	-10	5	-1.92	89559743	174803	43.17	521	522	505	677	365	521	512.35	3.64	-26792	579	549	530	500	481	540	491	258	156	500	320	1	1	51505648	263	-0.72	1.02	12	0.34	-707.00	503.00	3310	20240823	-84.56	480	20250318	6.46	1835	-72.15	20250109	480	6.46	20250318	3310	-84.56	20240823	480	6.46	20250318	0.06	Y	214610	500	257 억	1873553	N	N	0	N	N
32	20250403	100851	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	513	-8	5	-1.54	81417011	158839	39.23	521	522	505	677	365	521	512.58	3.64	-20886	579	549	530	500	481	540	491	258	156	500	320	1	1	51505648	264	-0.73	1.02	12	0.31	-707.00	503.00	3310	20240823	-84.50	480	20250318	6.88	1835	-72.04	20250109	480	6.88	20250318	3310	-84.50	20240823	480	6.88	20250318	0.06	Y	214610	500	257 억	1873553	N	N	0	N	N
33	20250403	090854	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	513	-8	5	-1.54	5744127	11111	2.74	521	521	512	677	365	521	516.98	3.64	-4606	579	549	530	500	481	540	491	258	156	500	320	1	1	51505648	264	-0.73	1.02	12	0.02	-707.00	503.00	3310	20240823	-84.50	480	20250318	6.88	1835	-72.04	20250109	480	6.88	20250318	3310	-84.50	20240823	480	6.88	20250318	0.06	Y	214610	500	257 억	1873553	N	N	0	N	N
34	20250402	160832	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	521	-8	5	-1.51	211460307	404480	54.37	531	560	511	687	371	529	522.80	3.85	-109487	563	545	526	508	489	555	518	258	158	500	320	1	1	51505648	268	-0.53	0.61	12	0.79	-987.00	849.00	3310	20240823	-84.26	480	20250318	8.54	1835	-71.61	20250109	480	8.54	20250318	3310	-84.26	20240823	480	8.54	20250318	0.09	Y	214610	500	257 억	1982857	N	N	30100	N	N
35	20250402	150832	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	515	-14	5	-2.65	190842106	364419	48.98	531	560	512	687	371	529	523.69	3.85	-104624	563	545	526	508	489	555	518	258	158	500	320	1	1	51505648	265	-0.52	0.61	12	0.71	-987.00	849.00	3310	20240823	-84.44	480	20250318	7.29	1835	-71.93	20250109	480	7.29	20250318	3310	-84.44	20240823	480	7.29	20250318	0.09	Y	214610	500	257 억	1982857	N	N	30100	N	N
36	20250402	140835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	521	-8	5	-1.51	171097098	326142	43.84	531	560	512	687	371	529	524.61	3.85	-103951	563	545	526	508	489	555	518	258	158	500	320	1	1	51505648	268	-0.53	0.61	12	0.63	-987.00	849.00	3310	20240823	-84.26	480	20250318	8.54	1835	-71.61	20250109	480	8.54	20250318	3310	-84.26	20240823	480	8.54	20250318	0.09	Y	214610	500	257 억	1982857	N	N	30100	N	N
37	20250402	130837	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	520	-9	5	-1.70	154552188	294322	39.56	531	560	512	687	371	529	525.11	3.85	-104586	563	545	526	508	489	555	518	258	158	500	320	1	1	51505648	268	-0.53	0.61	12	0.57	-987.00	849.00	3310	20240823	-84.29	480	20250318	8.33	1835	-71.66	20250109	480	8.33	20250318	3310	-84.29	20240823	480	8.33	20250318	0.09	Y	214610	500	257 억	1982857	N	N	30100	N	N
38	20250402	120835	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	520	-9	5	-1.70	143103977	272192	36.59	531	560	512	687	371	529	525.75	3.85	-91094	563	545	526	508	489	555	518	258	158	500	320	1	1	51505648	268	-0.53	0.61	12	0.53	-987.00	849.00	3310	20240823	-84.29	480	20250318	8.33	1835	-71.66	20250109	480	8.33	20250318	3310	-84.29	20240823	480	8.33	20250318	0.09	Y	214610	500	257 억	1982857	N	N	30100	N	N
39	20250402	110834	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	518	-11	5	-2.08	132372955	251447	33.80	531	560	512	687	371	529	526.44	3.85	-92440	563	545	526	508	489	555	518	258	158	500	320	1	1	51505648	267	-0.52	0.61	12	0.49	-987.00	849.00	3310	20240823	-84.35	480	20250318	7.92	1835	-71.77	20250109	480	7.92	20250318	3310	-84.35	20240823	480	7.92	20250318	0.09	Y	214610	500	257 억	1982857	N	N	30100	N	N
40	20250402	100833	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	523	-6	5	-1.13	100015159	188995	25.40	531	560	518	687	371	529	529.19	3.85	-81009	563	545	526	508	489	555	518	258	158	500	320	1	1	51505648	269	-0.53	0.62	12	0.37	-987.00	849.00	3310	20240823	-84.20	480	20250318	8.96	1835	-71.50	20250109	480	8.96	20250318	3310	-84.20	20240823	480	8.96	20250318	0.09	Y	214610	500	257 억	1982857	N	N	30100	N	N
41	20250402	090841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	523	-6	5	-1.13	51271126	95820	12.88	531	560	518	687	371	529	535.08	3.85	-37356	563	545	526	508	489	555	518	258	158	500	320	1	1	51505648	269	-0.53	0.62	12	0.19	-987.00	849.00	3310	20240823	-84.20	480	20250318	8.96	1835	-71.50	20250109	480	8.96	20250318	3310	-84.20	20240823	480	8.96	20250318	0.09	Y	214610	500	257 억	1982857	N	N	30100	N	N
42	20250401	160840	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	529	9	2	1.73	392163225	742393	173.72	520	544	507	676	364	520	528.24	3.85	-657	544	532	515	503	486	534	505	258	156	500	320	1	1	51505648	272	-0.54	0.62	12	1.44	-987.00	849.00	3310	20240823	-84.02	480	20250318	10.21	1835	-71.17	20250109	480	10.21	20250318	3310	-84.02	20240823	480	10.21	20250318	0.09	Y	214610	500	257 억	1982696	N	N	30100	N	N
43	20250401	150839	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	535	15	2	2.88	370733221	702029	164.28	520	544	507	676	364	520	528.09	3.85	1393	544	532	515	503	486	534	505	258	156	500	320	1	1	51505648	276	-0.54	0.63	12	1.36	-987.00	849.00	3310	20240823	-83.84	480	20250318	11.46	1835	-70.84	20250109	480	11.46	20250318	3310	-83.84	20240823	480	11.46	20250318	0.09	Y	214610	500	257 억	1982696	N	N	0	N	N
44	20250401	140840	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	538	18	2	3.46	319546473	607041	142.05	520	541	507	676	364	520	526.40	3.85	-2384	544	532	515	503	486	534	505	258	156	500	320	1	1	51505648	277	-0.55	0.63	12	1.18	-987.00	849.00	3310	20240823	-83.75	480	20250318	12.08	1835	-70.68	20250109	480	12.08	20250318	3310	-83.75	20240823	480	12.08	20250318	0.09	Y	214610	500	257 억	1982696	N	N	0	N	N
45	20250401	130840	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	535	15	2	2.88	271184190	516671	120.90	520	540	507	676	364	520	524.87	3.85	-45607	544	532	515	503	486	534	505	258	156	500	320	1	1	51505648	276	-0.54	0.63	12	1.00	-987.00	849.00	3310	20240823	-83.84	480	20250318	11.46	1835	-70.84	20250109	480	11.46	20250318	3310	-83.84	20240823	480	11.46	20250318	0.09	Y	214610	500	257 억	1982696	N	N	0	N	N
46	20250401	120841	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	532	12	2	2.31	221517822	423167	99.02	520	540	507	676	364	520	523.48	3.85	-42991	544	532	515	503	486	534	505	258	156	500	320	1	1	51505648	274	-0.54	0.63	12	0.82	-987.00	849.00	3310	20240823	-83.93	480	20250318	10.83	1835	-71.01	20250109	480	10.83	20250318	3310	-83.93	20240823	480	10.83	20250318	0.09	Y	214610	500	257 억	1982696	N	N	0	N	N
47	20250401	110827	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	522	2	2	0.38	113675340	220260	51.54	520	525	507	676	364	520	516.10	3.85	-65867	544	532	515	503	486	534	505	258	156	500	320	1	1	51505648	269	-0.53	0.61	12	0.43	-987.00	849.00	3310	20240823	-84.23	480	20250318	8.75	1835	-71.55	20250109	480	8.75	20250318	3310	-84.23	20240823	480	8.75	20250318	0.09	Y	214610	500	257 억	1982696	N	N	0	N	N
48	20250401	100828	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	515	-5	5	-0.96	63637875	123664	28.94	520	525	507	676	364	520	514.60	3.85	-63475	544	532	515	503	486	534	505	258	156	500	320	1	1	51505648	265	-0.52	0.61	12	0.24	-987.00	849.00	3310	20240823	-84.44	480	20250318	7.29	1835	-71.93	20250109	480	7.29	20250318	3310	-84.44	20240823	480	7.29	20250318	0.09	Y	214610	500	257 억	1982696	N	N	0	N	N
49	20250401	090829	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	522	2	2	0.38	5732398	11004	2.57	520	525	520	676	364	520	520.94	3.85	5126	544	532	515	503	486	534	505	258	156	500	320	1	1	51505648	269	-0.53	0.61	12	0.02	-987.00	849.00	3310	20240823	-84.23	480	20250318	8.75	1835	-71.55	20250109	480	8.75	20250318	3310	-84.23	20240823	480	8.75	20250318	0.09	Y	214610	500	257 억	1982696	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History