KissMeData/445680/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

23 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161156	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18690	640	2	3.55	1901773470	101202	93.88	18360	19190	18360	23450	12640	18050	18791.86	14.54	-8716	19510	18780	18190	17460	16870	19145	17825	81	5400	500	12630	10	1	16148980	3018	-37.16	6.20	12	0.63	-503.00	3016.00	34459	20240503	-45.76	13200	20250304	41.59	22000	-15.05	20250116	13200	41.59	20250304	68900	-72.87	20240503	13200	41.59	20250304	2.36	Y	445680	500	80 억	2348653	N	N	9724	N	N
3	20250408	151206	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18590	540	2	2.99	1830082260	97358	90.32	18360	19190	18360	23450	12640	18050	18797.45	14.54	-8302	19510	18780	18190	17460	16870	19145	17825	81	5400	500	12630	10	1	16148980	3002	-36.96	6.16	12	0.60	-503.00	3016.00	34459	20240503	-46.05	13200	20250304	40.83	22000	-15.50	20250116	13200	40.83	20250304	68900	-73.02	20240503	13200	40.83	20250304	2.36	Y	445680	500	80 억	2348653	N	N	5066	N	N
4	20250408	141202	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18550	500	2	2.77	1624773480	86350	80.10	18360	19190	18360	23450	12640	18050	18816.14	14.54	-4733	19510	18780	18190	17460	16870	19145	17825	81	5400	500	12630	10	1	16148980	2996	-36.88	6.15	12	0.53	-503.00	3016.00	34459	20240503	-46.17	13200	20250304	40.53	22000	-15.68	20250116	13200	40.53	20250304	68900	-73.08	20240503	13200	40.53	20250304	2.36	Y	445680	500	80 억	2348653	N	N	5066	N	N
5	20250408	131159	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18770	720	2	3.99	1449026110	76898	71.34	18360	19190	18360	23450	12640	18050	18843.48	14.54	-2877	19510	18780	18190	17460	16870	19145	17825	81	5400	500	12630	10	1	16148980	3031	-37.32	6.22	12	0.48	-503.00	3016.00	34459	20240503	-45.53	13200	20250304	42.20	22000	-14.68	20250116	13200	42.20	20250304	68900	-72.76	20240503	13200	42.20	20250304	2.36	Y	445680	500	80 억	2348653	N	N	5066	N	N
6	20250408	121205	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18900	850	2	4.71	1255261000	66613	61.79	18360	19190	18360	23450	12640	18050	18844.08	14.54	-770	19510	18780	18190	17460	16870	19145	17825	81	5400	500	12630	10	1	16148980	3052	-37.57	6.27	12	0.41	-503.00	3016.00	34459	20240503	-45.15	13200	20250304	43.18	22000	-14.09	20250116	13200	43.18	20250304	68900	-72.57	20240503	13200	43.18	20250304	2.36	Y	445680	500	80 억	2348653	N	N	5066	N	N
7	20250408	111201	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	19070	1020	2	5.65	997415710	53080	49.24	18360	19170	18360	23450	12640	18050	18790.80	14.54	-3297	19510	18780	18190	17460	16870	19145	17825	81	5400	500	12630	10	1	16148980	3080	-37.91	6.32	12	0.33	-503.00	3016.00	34459	20240503	-44.66	13200	20250304	44.47	22000	-13.32	20250116	13200	44.47	20250304	68900	-72.32	20240503	13200	44.47	20250304	2.36	Y	445680	500	80 억	2348653	N	N	5066	N	N
8	20250408	101202	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18890	840	2	4.65	552241150	29653	27.51	18360	18900	18360	23450	12640	18050	18623.45	14.54	-4023	19510	18780	18190	17460	16870	19145	17825	81	5400	500	12630	10	1	16148980	3051	-37.55	6.26	12	0.18	-503.00	3016.00	34459	20240503	-45.18	13200	20250304	43.11	22000	-14.14	20250116	13200	43.11	20250304	68900	-72.58	20240503	13200	43.11	20250304	2.36	Y	445680	500	80 억	2348653	N	N	5066	N	N
9	20250408	091205	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18560	510	2	2.83	142437820	7688	7.13	18360	18750	18360	23450	12640	18050	18527.29	14.54	-195	19510	18780	18190	17460	16870	19145	17825	81	5400	500	12630	10	1	16148980	2997	-36.90	6.15	12	0.05	-503.00	3016.00	34459	20240503	-46.14	13200	20250304	40.61	22000	-15.64	20250116	13200	40.61	20250304	68900	-73.06	20240503	13200	40.61	20250304	2.36	Y	445680	500	80 억	2348653	N	N	5066	N	N
10	20250407	161150	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18050	-290	5	-1.58	1974329605	107797	122.13	17800	18920	17600	23800	12840	18340	18315.48	14.41	-7110	19093	18716	18323	17946	17553	18905	18135	81	5460	500	12830	10	1	16148980	2915	-35.88	5.98	12	0.67	-503.00	3016.00	34459	20240503	-47.62	13200	20250304	36.74	22000	-17.95	20250116	13200	36.74	20250304	68900	-73.80	20240503	13200	36.74	20250304	2.31	Y	445680	500	80 억	2326519	N	N	5066	N	N
11	20250407	151157	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18200	-140	5	-0.76	1876178920	102370	115.98	17800	18920	17600	23800	12840	18340	18327.43	14.41	-7335	19093	18716	18323	17946	17553	18905	18135	81	5460	500	12830	10	1	16148980	2939	-36.18	6.03	12	0.63	-503.00	3016.00	34459	20240503	-47.18	13200	20250304	37.88	22000	-17.27	20250116	13200	37.88	20250304	68900	-73.58	20240503	13200	37.88	20250304	2.31	Y	445680	500	80 억	2326519	N	N	12954	N	N
12	20250407	141154	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18380	40	2	0.22	1590172260	86718	98.25	17800	18920	17600	23800	12840	18340	18337.28	14.41	-4677	19093	18716	18323	17946	17553	18905	18135	81	5460	500	12830	10	1	16148980	2968	-36.54	6.09	12	0.54	-503.00	3016.00	34459	20240503	-46.66	13200	20250304	39.24	22000	-16.45	20250116	13200	39.24	20250304	68900	-73.32	20240503	13200	39.24	20250304	2.31	Y	445680	500	80 억	2326519	N	N	12954	N	N
13	20250407	131153	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18420	80	2	0.44	1387491040	75678	85.74	17800	18920	17600	23800	12840	18340	18334.14	14.41	-3547	19093	18716	18323	17946	17553	18905	18135	81	5460	500	12830	10	1	16148980	2975	-36.62	6.11	12	0.47	-503.00	3016.00	34459	20240503	-46.55	13200	20250304	39.55	22000	-16.27	20250116	13200	39.55	20250304	68900	-73.27	20240503	13200	39.55	20250304	2.31	Y	445680	500	80 억	2326519	N	N	12954	N	N
14	20250407	121149	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18450	110	2	0.60	1253915010	68420	77.51	17800	18920	17600	23800	12840	18340	18326.73	14.41	-5668	19093	18716	18323	17946	17553	18905	18135	81	5460	500	12830	10	1	16148980	2979	-36.68	6.12	12	0.42	-503.00	3016.00	34459	20240503	-46.46	13200	20250304	39.77	22000	-16.14	20250116	13200	39.77	20250304	68900	-73.22	20240503	13200	39.77	20250304	2.31	Y	445680	500	80 억	2326519	N	N	12954	N	N
15	20250407	111153	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18720	380	2	2.07	1107453300	60530	68.58	17800	18920	17600	23800	12840	18340	18295.94	14.41	-3954	19093	18716	18323	17946	17553	18905	18135	81	5460	500	12830	10	1	16148980	3023	-37.22	6.21	12	0.37	-503.00	3016.00	34459	20240503	-45.67	13200	20250304	41.82	22000	-14.91	20250116	13200	41.82	20250304	68900	-72.83	20240503	13200	41.82	20250304	2.31	Y	445680	500	80 억	2326519	N	N	12954	N	N
16	20250407	101153	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18290	-50	5	-0.27	627354855	34783	39.41	17800	18450	17600	23800	12840	18340	18036.25	14.41	-3180	19093	18716	18323	17946	17553	18905	18135	81	5460	500	12830	10	1	16148980	2954	-36.36	6.06	12	0.22	-503.00	3016.00	34459	20240503	-46.92	13200	20250304	38.56	22000	-16.86	20250116	13200	38.56	20250304	68900	-73.45	20240503	13200	38.56	20250304	2.31	Y	445680	500	80 억	2326519	N	N	12954	N	N
17	20250407	091154	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17760	-580	5	-3.16	101452260	5716	6.48	17800	17890	17600	23800	12840	18340	17748.82	14.41	-475	19093	18716	18323	17946	17553	18905	18135	81	5460	500	12830	10	1	16148980	2868	-35.31	5.89	12	0.04	-503.00	3016.00	34459	20240503	-48.46	13200	20250304	34.55	22000	-19.27	20250116	13200	34.55	20250304	68900	-74.22	20240503	13200	34.55	20250304	2.31	Y	445680	500	80 억	2326519	N	N	12954	N	N
18	20250404	161148	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18340	30	2	0.16	1617816380	88267	104.95	17930	18700	17930	23800	12820	18310	18328.66	14.52	-18360	19170	18740	17990	17560	16810	18955	17775	81	5490	500	12810	10	1	16148980	2962	-36.46	6.08	12	0.55	-503.00	3016.00	34459	20240503	-46.78	13200	20250304	38.94	22000	-16.64	20250116	13200	38.94	20250304	68900	-73.38	20240503	13200	38.94	20250304	2.23	Y	445680	500	80 억	2344029	N	N	12954	N	N
19	20250404	151201	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18340	30	2	0.16	1566443190	85469	101.63	17930	18700	17930	23800	12820	18310	18327.62	14.52	-19126	19170	18740	17990	17560	16810	18955	17775	81	5490	500	12810	10	1	16148980	2962	-36.46	6.08	12	0.53	-503.00	3016.00	34459	20240503	-46.78	13200	20250304	38.94	22000	-16.64	20250116	13200	38.94	20250304	68900	-73.38	20240503	13200	38.94	20250304	2.23	Y	445680	500	80 억	2344029	N	N	15680	N	N
20	20250404	141204	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18240	-70	5	-0.38	1422994950	77639	92.32	17930	18700	17930	23800	12820	18310	18328.35	14.52	-20537	19170	18740	17990	17560	16810	18955	17775	81	5490	500	12810	10	1	16148980	2946	-36.26	6.05	12	0.48	-503.00	3016.00	34459	20240503	-47.07	13200	20250304	38.18	22000	-17.09	20250116	13200	38.18	20250304	68900	-73.53	20240503	13200	38.18	20250304	2.23	Y	445680	500	80 억	2344029	N	N	15680	N	N
21	20250404	131201	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18160	-150	5	-0.82	1292452370	70494	83.82	17930	18700	17930	23800	12820	18310	18334.22	14.52	-17534	19170	18740	17990	17560	16810	18955	17775	81	5490	500	12810	10	1	16148980	2933	-36.10	6.02	12	0.44	-503.00	3016.00	34459	20240503	-47.30	13200	20250304	37.58	22000	-17.45	20250116	13200	37.58	20250304	68900	-73.64	20240503	13200	37.58	20250304	2.23	Y	445680	500	80 억	2344029	N	N	15680	N	N
22	20250404	121153	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18100	-210	5	-1.15	1155189850	62957	74.86	17930	18700	17930	23800	12820	18310	18348.87	14.52	-12255	19170	18740	17990	17560	16810	18955	17775	81	5490	500	12810	10	1	16148980	2923	-35.98	6.00	12	0.39	-503.00	3016.00	34459	20240503	-47.47	13200	20250304	37.12	22000	-17.73	20250116	13200	37.12	20250304	68900	-73.73	20240503	13200	37.12	20250304	2.23	Y	445680	500	80 억	2344029	N	N	15680	N	N
23	20250404	111158	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18410	100	2	0.55	736159320	40164	47.76	17930	18700	17930	23800	12820	18310	18328.83	14.52	-3760	19170	18740	17990	17560	16810	18955	17775	81	5490	500	12810	10	1	16148980	2973	-36.60	6.10	12	0.25	-503.00	3016.00	34459	20240503	-46.57	13200	20250304	39.47	22000	-16.32	20250116	13200	39.47	20250304	68900	-73.28	20240503	13200	39.47	20250304	2.23	Y	445680	500	80 억	2344029	N	N	15680	N	N
24	20250404	101158	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18270	-40	5	-0.22	376919590	20698	24.61	17930	18490	17930	23800	12820	18310	18210.44	14.52	-4171	19170	18740	17990	17560	16810	18955	17775	81	5490	500	12810	10	1	16148980	2950	-36.32	6.06	12	0.13	-503.00	3016.00	34459	20240503	-46.98	13200	20250304	38.41	22000	-16.95	20250116	13200	38.41	20250304	68900	-73.48	20240503	13200	38.41	20250304	2.23	Y	445680	500	80 억	2344029	N	N	15680	N	N
25	20250404	091204	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18360	50	2	0.27	115538690	6348	7.55	17930	18490	17930	23800	12820	18310	18200.80	14.52	759	19170	18740	17990	17560	16810	18955	17775	81	5490	500	12810	10	1	16148980	2965	-36.50	6.09	12	0.04	-503.00	3016.00	34459	20240503	-46.72	13200	20250304	39.09	22000	-16.55	20250116	13200	39.09	20250304	68900	-73.35	20240503	13200	39.09	20250304	2.23	Y	445680	500	80 억	2344029	N	N	15680	N	N
26	20250403	161138	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18310	370	2	2.06	1505784780	84102	16.48	17390	18420	17240	23300	12560	17940	17904.19	14.56	-13427	20753	19346	17683	16276	14613	20050	16980	81	5360	500	12550	10	1	16148980	2957	-36.40	6.07	12	0.52	-503.00	3016.00	34459	20240503	-46.86	13200	20250304	38.71	22000	-16.77	20250116	13200	38.71	20250304	68900	-73.43	20240503	13200	38.71	20250304	2.29	Y	445680	500	80 억	2351279	N	N	15680	N	N
27	20250403	151149	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18250	310	2	1.73	1420705970	79447	15.56	17390	18420	17240	23300	12560	17940	17882.44	14.56	-14654	20753	19346	17683	16276	14613	20050	16980	81	5360	500	12550	10	1	16148980	2947	-36.28	6.05	12	0.49	-503.00	3016.00	34459	20240503	-47.04	13200	20250304	38.26	22000	-17.05	20250116	13200	38.26	20250304	68900	-73.51	20240503	13200	38.26	20250304	2.29	Y	445680	500	80 억	2351279	N	N	40397	N	N
28	20250403	141146	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18290	350	2	1.95	1234412420	69273	13.57	17390	18350	17240	23300	12560	17940	17819.53	14.56	-16246	20753	19346	17683	16276	14613	20050	16980	81	5360	500	12550	10	1	16148980	2954	-36.36	6.06	12	0.43	-503.00	3016.00	34459	20240503	-46.92	13200	20250304	38.56	22000	-16.86	20250116	13200	38.56	20250304	68900	-73.45	20240503	13200	38.56	20250304	2.29	Y	445680	500	80 억	2351279	N	N	40397	N	N
29	20250403	131145	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17940	0	3	0.00	942527700	53151	10.41	17390	18090	17240	23300	12560	17940	17733.02	14.56	-16233	20753	19346	17683	16276	14613	20050	16980	81	5360	500	12550	10	1	16148980	2897	-35.67	5.95	12	0.33	-503.00	3016.00	34459	20240503	-47.94	13200	20250304	35.91	22000	-18.45	20250116	13200	35.91	20250304	68900	-73.96	20240503	13200	35.91	20250304	2.29	Y	445680	500	80 억	2351279	N	N	40397	N	N
30	20250403	121143	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17810	-130	5	-0.72	833524650	47043	9.22	17390	18090	17240	23300	12560	17940	17718.36	14.56	-15433	20753	19346	17683	16276	14613	20050	16980	81	5360	500	12550	10	1	16148980	2876	-35.41	5.91	12	0.29	-503.00	3016.00	34459	20240503	-48.32	13200	20250304	34.92	22000	-19.05	20250116	13200	34.92	20250304	68900	-74.15	20240503	13200	34.92	20250304	2.29	Y	445680	500	80 억	2351279	N	N	40397	N	N
31	20250403	111147	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17670	-270	5	-1.51	712764150	40223	7.88	17390	18090	17240	23300	12560	17940	17720.31	14.56	-12775	20753	19346	17683	16276	14613	20050	16980	81	5360	500	12550	10	1	16148980	2854	-35.13	5.86	12	0.25	-503.00	3016.00	34459	20240503	-48.72	13200	20250304	33.86	22000	-19.68	20250116	13200	33.86	20250304	68900	-74.35	20240503	13200	33.86	20250304	2.29	Y	445680	500	80 억	2351279	N	N	40397	N	N
32	20250403	101147	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17790	-150	5	-0.84	541240770	30542	5.98	17390	18090	17240	23300	12560	17940	17721.20	14.56	-6728	20753	19346	17683	16276	14613	20050	16980	81	5360	500	12550	10	1	16148980	2873	-35.37	5.90	12	0.19	-503.00	3016.00	34459	20240503	-48.37	13200	20250304	34.77	22000	-19.14	20250116	13200	34.77	20250304	68900	-74.18	20240503	13200	34.77	20250304	2.29	Y	445680	500	80 억	2351279	N	N	40397	N	N
33	20250403	091152	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17980	40	2	0.22	253971300	14492	2.84	17390	17980	17240	23300	12560	17940	17524.93	14.56	-381	20753	19346	17683	16276	14613	20050	16980	81	5360	500	12550	10	1	16148980	2904	-35.75	5.96	12	0.09	-503.00	3016.00	34459	20240503	-47.82	13200	20250304	36.21	22000	-18.27	20250116	13200	36.21	20250304	68900	-73.90	20240503	13200	36.21	20250304	2.29	Y	445680	500	80 억	2351279	N	N	40397	N	N
34	20250402	161122	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17940	1540	2	9.39	9289068775	510423	1009.30	16600	19090	16020	21300	11480	16400	18198.77	14.95	-27466	17133	16766	16173	15806	15213	16950	15990	81	4900	500	11480	10	1	16148980	2897	-35.67	5.95	12	3.16	-503.00	3016.00	34459	20240503	-47.94	13200	20250304	35.91	22000	-18.45	20250116	13200	35.91	20250304	68900	-73.96	20240503	13200	35.91	20250304	2.31	Y	445680	500	80 억	2414311	N	N	40397	N	N
35	20250402	151123	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	17930	1530	2	9.33	9011708045	494957	978.72	16600	19090	16020	21300	11480	16400	18207.05	14.95	-29623	17133	16766	16173	15806	15213	16950	15990	81	4900	500	11480	10	1	16148980	2896	-35.65	5.94	12	3.06	-503.00	3016.00	34459	20240503	-47.97	13200	20250304	35.83	22000	-18.50	20250116	13200	35.83	20250304	68900	-73.98	20240503	13200	35.83	20250304	2.31	Y	445680	500	80 억	2414311	N	N	2033	N	N
36	20250402	141125	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18070	1670	2	10.18	8187956770	449020	887.88	16600	19090	16020	21300	11480	16400	18235.17	14.95	-44032	17133	16766	16173	15806	15213	16950	15990	81	4900	500	11480	10	1	16148980	2918	-35.92	5.99	12	2.78	-503.00	3016.00	34459	20240503	-47.56	13200	20250304	36.89	22000	-17.86	20250116	13200	36.89	20250304	68900	-73.77	20240503	13200	36.89	20250304	2.31	Y	445680	500	80 억	2414311	N	N	2033	N	N
37	20250402	131127	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18420	2020	2	12.32	6912941700	379428	750.27	16600	19090	16020	21300	11480	16400	18219.38	14.95	-50236	17133	16766	16173	15806	15213	16950	15990	81	4900	500	11480	10	1	16148980	2975	-36.62	6.11	12	2.35	-503.00	3016.00	34459	20240503	-46.55	13200	20250304	39.55	22000	-16.27	20250116	13200	39.55	20250304	68900	-73.27	20240503	13200	39.55	20250304	2.31	Y	445680	500	80 억	2414311	N	N	2033	N	N
38	20250402	121124	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	18280	1880	2	11.46	4641576580	256073	506.35	16600	19090	16020	21300	11480	16400	18125.99	14.95	-46610	17133	16766	16173	15806	15213	16950	15990	81	4900	500	11480	10	1	16148980	2952	-36.34	6.06	12	1.59	-503.00	3016.00	34459	20240503	-46.95	13200	20250304	38.48	22000	-16.91	20250116	13200	38.48	20250304	68900	-73.47	20240503	13200	38.48	20250304	2.31	Y	445680	500	80 억	2414311	N	N	2033	N	N
39	20250402	111125	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16210	-190	5	-1.16	264094230	16280	32.19	16600	16660	16020	21300	11480	16400	16222.00	14.95	-7569	17133	16766	16173	15806	15213	16950	15990	81	4900	500	11480	10	1	16148980	2618	-32.23	5.37	12	0.10	-503.00	3016.00	34459	20240503	-52.96	13200	20250304	22.80	22000	-26.32	20250116	13200	22.80	20250304	68900	-76.47	20240503	13200	22.80	20250304	2.31	Y	445680	500	80 억	2414311	N	N	2033	N	N
40	20250402	101123	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16160	-240	5	-1.46	227211640	14003	27.69	16600	16660	16020	21300	11480	16400	16225.93	14.95	-7942	17133	16766	16173	15806	15213	16950	15990	81	4900	500	11480	10	1	16148980	2610	-32.13	5.36	12	0.09	-503.00	3016.00	34459	20240503	-53.10	13200	20250304	22.42	22000	-26.55	20250116	13200	22.42	20250304	68900	-76.55	20240503	13200	22.42	20250304	2.31	Y	445680	500	80 억	2414311	N	N	2033	N	N
41	20250402	091134	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16240	-160	5	-0.98	164170160	10098	19.97	16600	16660	16020	21300	11480	16400	16257.69	14.95	-6136	17133	16766	16173	15806	15213	16950	15990	81	4900	500	11480	10	1	16148980	2623	-32.29	5.38	12	0.06	-503.00	3016.00	34459	20240503	-52.87	13200	20250304	23.03	22000	-26.18	20250116	13200	23.03	20250304	68900	-76.43	20240503	13200	23.03	20250304	2.31	Y	445680	500	80 억	2414311	N	N	2033	N	N
42	20250401	161134	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16400	970	2	6.29	819383195	50572	95.14	15580	16540	15580	20050	10810	15430	16202.31	14.90	5200	16550	15990	15710	15150	14870	15850	15010	81	4620	500	10800	10	1	16148980	2648	-32.60	5.44	12	0.31	-503.00	3016.00	34459	20240503	-52.41	13200	20250304	24.24	22000	-25.45	20250116	13200	24.24	20250304	68900	-76.20	20240503	13200	24.24	20250304	2.32	Y	445680	500	80 억	2406022	N	N	2033	N	N
43	20250401	151131	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16410	980	2	6.35	812615045	50159	94.37	15580	16540	15580	20050	10810	15430	16200.78	14.90	5180	16550	15990	15710	15150	14870	15850	15010	81	4620	500	10800	10	1	16148980	2650	-32.62	5.44	12	0.31	-503.00	3016.00	34459	20240503	-52.38	13200	20250304	24.32	22000	-25.41	20250116	13200	24.32	20250304	68900	-76.18	20240503	13200	24.32	20250304	2.32	Y	445680	500	80 억	2406022	N	N	3571	N	N
44	20250401	141132	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16390	960	2	6.22	742754375	45903	86.36	15580	16540	15580	20050	10810	15430	16180.95	14.90	4900	16550	15990	15710	15150	14870	15850	15010	81	4620	500	10800	10	1	16148980	2647	-32.58	5.43	12	0.28	-503.00	3016.00	34459	20240503	-52.44	13200	20250304	24.17	22000	-25.50	20250116	13200	24.17	20250304	68900	-76.21	20240503	13200	24.17	20250304	2.32	Y	445680	500	80 억	2406022	N	N	3571	N	N
45	20250401	131133	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16300	870	2	5.64	704454515	43554	81.94	15580	16540	15580	20050	10810	15430	16174.28	14.90	4239	16550	15990	15710	15150	14870	15850	15010	81	4620	500	10800	10	1	16148980	2632	-32.41	5.40	12	0.27	-503.00	3016.00	34459	20240503	-52.70	13200	20250304	23.48	22000	-25.91	20250116	13200	23.48	20250304	68900	-76.34	20240503	13200	23.48	20250304	2.32	Y	445680	500	80 억	2406022	N	N	3571	N	N
46	20250401	121134	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16450	1020	2	6.61	645828655	39956	75.17	15580	16540	15580	20050	10810	15430	16163.50	14.90	4545	16550	15990	15710	15150	14870	15850	15010	81	4620	500	10800	10	1	16148980	2657	-32.70	5.45	12	0.25	-503.00	3016.00	34459	20240503	-52.26	13200	20250304	24.62	22000	-25.23	20250116	13200	24.62	20250304	68900	-76.12	20240503	13200	24.62	20250304	2.32	Y	445680	500	80 억	2406022	N	N	3571	N	N
47	20250401	111119	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16490	1060	2	6.87	520964930	32356	60.87	15580	16530	15580	20050	10810	15430	16101.03	14.90	2103	16550	15990	15710	15150	14870	15850	15010	81	4620	500	10800	10	1	16148980	2663	-32.78	5.47	12	0.20	-503.00	3016.00	34459	20240503	-52.15	13200	20250304	24.92	22000	-25.05	20250116	13200	24.92	20250304	68900	-76.07	20240503	13200	24.92	20250304	2.32	Y	445680	500	80 억	2406022	N	N	3571	N	N
48	20250401	101116	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	16270	840	2	5.44	329700670	20688	38.92	15580	16270	15580	20050	10810	15430	15936.81	14.90	78	16550	15990	15710	15150	14870	15850	15010	81	4620	500	10800	10	1	16148980	2627	-32.35	5.39	12	0.13	-503.00	3016.00	34459	20240503	-52.78	13200	20250304	23.26	22000	-26.05	20250116	13200	23.26	20250304	68900	-76.39	20240503	13200	23.26	20250304	2.32	Y	445680	500	80 억	2406022	N	N	3571	N	N
49	20250401	091117	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	15860	430	2	2.79	101334800	6422	12.08	15580	15900	15580	20050	10810	15430	15779.32	14.90	1554	16550	15990	15710	15150	14870	15850	15010	81	4620	500	10800	10	1	16148980	2561	-31.53	5.26	12	0.04	-503.00	3016.00	34459	20240503	-53.97	13200	20250304	20.15	22000	-27.91	20250116	13200	20.15	20250304	68900	-76.98	20240503	13200	20.15	20250304	2.32	Y	445680	500	80 억	2406022	N	N	3571	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History