KissMeData/460940/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

22 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	20250408	161215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10360	290	2	2.88	717865940	68626	74.50	10250	10650	10220	13090	7050	10070	10461.48	3.61	13511	11443	10756	10413	9726	9383	10585	9555	32	3020	500	6240	10	1	6471740	670	25.33	1.68	12	1.06	409.00	6174.00	32750	20240731	-68.37	7210	20241209	43.69	20200	-48.71	20250218	10070	2.88	20250407	32750	-68.37	20240731	7210	43.69	20241209	5.08	Y	460940	500	32 억	233328	N	N	1615	N	N
3	20250408	151226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10370	300	2	2.98	682446090	65207	70.78	10250	10650	10220	13090	7050	10070	10465.84	3.61	13161	11443	10756	10413	9726	9383	10585	9555	32	3020	500	6240	10	1	6471740	671	25.35	1.68	12	1.01	409.00	6174.00	32750	20240731	-68.34	7210	20241209	43.83	20200	-48.66	20250218	10070	2.98	20250407	32750	-68.34	20240731	7210	43.83	20241209	5.08	Y	460940	500	32 억	233328	N	N	353	N	N
4	20250408	141223	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10390	320	2	3.18	613609145	58552	63.56	10250	10650	10220	13090	7050	10070	10479.73	3.61	10192	11443	10756	10413	9726	9383	10585	9555	32	3020	500	6240	10	1	6471740	672	25.40	1.68	12	0.90	409.00	6174.00	32750	20240731	-68.27	7210	20241209	44.11	20200	-48.56	20250218	10070	3.18	20250407	32750	-68.27	20240731	7210	44.11	20241209	5.08	Y	460940	500	32 억	233328	N	N	353	N	N
5	20250408	131219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10390	320	2	3.18	534809805	50900	55.25	10250	10650	10250	13090	7050	10070	10507.07	3.61	6764	11443	10756	10413	9726	9383	10585	9555	32	3020	500	6240	10	1	6471740	672	25.40	1.68	12	0.79	409.00	6174.00	32750	20240731	-68.27	7210	20241209	44.11	20200	-48.56	20250218	10070	3.18	20250407	32750	-68.27	20240731	7210	44.11	20241209	5.08	Y	460940	500	32 억	233328	N	N	353	N	N
6	20250408	121225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10470	400	2	3.97	496821320	47264	51.31	10250	10650	10250	13090	7050	10070	10511.62	3.61	8258	11443	10756	10413	9726	9383	10585	9555	32	3020	500	6240	10	1	6471740	678	25.60	1.70	12	0.73	409.00	6174.00	32750	20240731	-68.03	7210	20241209	45.21	20200	-48.17	20250218	10070	3.97	20250407	32750	-68.03	20240731	7210	45.21	20241209	5.08	Y	460940	500	32 억	233328	N	N	353	N	N
7	20250408	111221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10590	520	2	5.16	456634840	43451	47.17	10250	10650	10250	13090	7050	10070	10509.19	3.61	10573	11443	10756	10413	9726	9383	10585	9555	32	3020	500	6240	10	1	6471740	685	25.89	1.72	12	0.67	409.00	6174.00	32750	20240731	-67.66	7210	20241209	46.88	20200	-47.57	20250218	10070	5.16	20250407	32750	-67.66	20240731	7210	46.88	20241209	5.08	Y	460940	500	32 억	233328	N	N	353	N	N
8	20250408	101223	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10430	360	2	3.57	396852660	37801	41.03	10250	10650	10250	13090	7050	10070	10498.47	3.61	7615	11443	10756	10413	9726	9383	10585	9555	32	3020	500	6240	10	1	6471740	675	25.50	1.69	12	0.58	409.00	6174.00	32750	20240731	-68.15	7210	20241209	44.66	20200	-48.37	20250218	10070	3.57	20250407	32750	-68.15	20240731	7210	44.66	20241209	5.08	Y	460940	500	32 억	233328	N	N	353	N	N
9	20250408	091225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10510	440	2	4.37	112621370	10809	11.73	10250	10530	10250	13090	7050	10070	10419.22	3.61	2884	11443	10756	10413	9726	9383	10585	9555	32	3020	500	6240	10	1	6471740	680	25.70	1.70	12	0.17	409.00	6174.00	32750	20240731	-67.91	7210	20241209	45.77	20200	-47.97	20250218	10070	4.37	20250407	32750	-67.91	20240731	7210	45.77	20241209	5.08	Y	460940	500	32 억	233328	N	N	353	N	N
10	20250407	161210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10070	-1160	5	-10.33	925168790	89545	99.36	10760	11100	10070	14590	7870	11230	10332.23	3.43	11492	12123	11676	11303	10856	10483	11490	10670	32	3360	500	6960	10	1	6471740	652	24.62	1.63	12	1.38	409.00	6174.00	32750	20240731	-69.25	7210	20241209	39.67	20200	-50.15	20250218	10070	0.00	20250407	32750	-69.25	20240731	7210	39.67	20241209	5.16	Y	460940	500	32 억	221805	N	N	353	N	N
11	20250407	151216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10160	-1070	5	-9.53	878115570	84881	94.18	10760	11100	10160	14590	7870	11230	10345.25	3.43	10901	12123	11676	11303	10856	10483	11490	10670	32	3360	500	6960	10	1	6471740	658	24.84	1.65	12	1.31	409.00	6174.00	32750	20240731	-68.98	7210	20241209	40.92	20200	-49.70	20250218	10160	0.00	20250407	32750	-68.98	20240731	7210	40.92	20241209	5.16	Y	460940	500	32 억	221805	N	N	623	N	N
12	20250407	141214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10270	-960	5	-8.55	795624900	76819	85.24	10760	11100	10190	14590	7870	11230	10357.14	3.43	11394	12123	11676	11303	10856	10483	11490	10670	32	3360	500	6960	10	1	6471740	665	25.11	1.66	12	1.19	409.00	6174.00	32750	20240731	-68.64	7210	20241209	42.44	20200	-49.16	20250218	10190	0.79	20250407	32750	-68.64	20240731	7210	42.44	20241209	5.16	Y	460940	500	32 억	221805	N	N	623	N	N
13	20250407	131212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10390	-840	5	-7.48	527705380	50647	56.20	10760	11100	10210	14590	7870	11230	10419.28	3.43	-4092	12123	11676	11303	10856	10483	11490	10670	32	3360	500	6960	10	1	6471740	672	25.40	1.68	12	0.78	409.00	6174.00	32750	20240731	-68.27	7210	20241209	44.11	20200	-48.56	20250218	10210	1.76	20250407	32750	-68.27	20240731	7210	44.11	20241209	5.16	Y	460940	500	32 억	221805	N	N	623	N	N
14	20250407	121209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10510	-720	5	-6.41	428509670	41104	45.61	10760	11100	10210	14590	7870	11230	10425.01	3.43	-5647	12123	11676	11303	10856	10483	11490	10670	32	3360	500	6960	10	1	6471740	680	25.70	1.70	12	0.64	409.00	6174.00	32750	20240731	-67.91	7210	20241209	45.77	20200	-47.97	20250218	10210	2.94	20250407	32750	-67.91	20240731	7210	45.77	20241209	5.16	Y	460940	500	32 억	221805	N	N	623	N	N
15	20250407	111213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10540	-690	5	-6.14	408670840	39209	43.50	10760	11100	10210	14590	7870	11230	10422.88	3.43	-5680	12123	11676	11303	10856	10483	11490	10670	32	3360	500	6960	10	1	6471740	682	25.77	1.71	12	0.61	409.00	6174.00	32750	20240731	-67.82	7210	20241209	46.19	20200	-47.82	20250218	10210	3.23	20250407	32750	-67.82	20240731	7210	46.19	20241209	5.16	Y	460940	500	32 억	221805	N	N	623	N	N
16	20250407	101212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10300	-930	5	-8.28	316248240	30339	33.66	10760	11100	10210	14590	7870	11230	10423.82	3.43	-8347	12123	11676	11303	10856	10483	11490	10670	32	3360	500	6960	10	1	6471740	667	25.18	1.67	12	0.47	409.00	6174.00	32750	20240731	-68.55	7210	20241209	42.86	20200	-49.01	20250218	10210	0.88	20250407	32750	-68.55	20240731	7210	42.86	20241209	5.16	Y	460940	500	32 억	221805	N	N	623	N	N
17	20250407	091214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10450	-780	5	-6.95	101865390	9612	10.67	10760	11100	10420	14590	7870	11230	10597.73	3.43	-3925	12123	11676	11303	10856	10483	11490	10670	32	3360	500	6960	10	1	6471740	676	25.55	1.69	12	0.15	409.00	6174.00	32750	20240731	-68.09	7210	20241209	44.94	20200	-48.27	20250218	10420	0.29	20250407	32750	-68.09	20240731	7210	44.94	20241209	5.16	Y	460940	500	32 억	221805	N	N	623	N	N
18	20250404	161207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11230	-400	5	-3.44	1009213775	89927	172.57	11330	11750	10930	15110	8150	11630	11222.23	3.01	26756	12290	11960	11590	11260	10890	12125	11425	32	3480	500	7210	10	1	6471740	727	27.46	1.82	12	1.39	409.00	6174.00	32750	20240731	-65.71	7210	20241209	55.76	20200	-44.41	20250218	10930	2.74	20250404	32750	-65.71	20240731	7210	55.76	20241209	5.19	Y	460940	500	32 억	194978	N	N	623	N	N
19	20250404	151221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11240	-390	5	-3.35	939540625	83699	160.62	11330	11750	10930	15110	8150	11630	11225.21	3.01	23077	12290	11960	11590	11260	10890	12125	11425	32	3480	500	7210	10	1	6471740	727	27.48	1.82	12	1.29	409.00	6174.00	32750	20240731	-65.68	7210	20241209	55.89	20200	-44.36	20250218	10930	2.84	20250404	32750	-65.68	20240731	7210	55.89	20241209	5.19	Y	460940	500	32 억	194978	N	N	55	N	N
20	20250404	141224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11150	-480	5	-4.13	730985490	64834	124.42	11330	11750	10930	15110	8150	11630	11274.70	3.01	12509	12290	11960	11590	11260	10890	12125	11425	32	3480	500	7210	10	1	6471740	722	27.26	1.81	12	1.00	409.00	6174.00	32750	20240731	-65.95	7210	20241209	54.65	20200	-44.80	20250218	10930	2.01	20250404	32750	-65.95	20240731	7210	54.65	20241209	5.19	Y	460940	500	32 억	194978	N	N	55	N	N
21	20250404	131221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11120	-510	5	-4.39	657052570	58200	111.69	11330	11750	10930	15110	8150	11630	11289.54	3.01	9192	12290	11960	11590	11260	10890	12125	11425	32	3480	500	7210	10	1	6471740	720	27.19	1.80	12	0.90	409.00	6174.00	32750	20240731	-66.05	7210	20241209	54.23	20200	-44.95	20250218	10930	1.74	20250404	32750	-66.05	20240731	7210	54.23	20241209	5.19	Y	460940	500	32 억	194978	N	N	55	N	N
22	20250404	121213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11250	-380	5	-3.27	406903110	35596	68.31	11330	11750	11250	15110	8150	11630	11431.12	3.01	1173	12290	11960	11590	11260	10890	12125	11425	32	3480	500	7210	10	1	6471740	728	27.51	1.82	12	0.55	409.00	6174.00	32750	20240731	-65.65	7210	20241209	56.03	20200	-44.31	20250218	11000	2.27	20250331	32750	-65.65	20240731	7210	56.03	20241209	5.19	Y	460940	500	32 억	194978	N	N	55	N	N
23	20250404	111217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11630	0	3	0.00	267832160	23452	45.00	11330	11630	11300	15110	8150	11630	11420.40	3.01	5603	12290	11960	11590	11260	10890	12125	11425	32	3480	500	7210	10	1	6471740	753	28.44	1.88	12	0.36	409.00	6174.00	32750	20240731	-64.49	7210	20241209	61.30	20200	-42.43	20250218	11000	5.73	20250331	32750	-64.49	20240731	7210	61.30	20241209	5.19	Y	460940	500	32 억	194978	N	N	55	N	N
24	20250404	101218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11540	-90	5	-0.77	186812950	16389	31.45	11330	11620	11300	15110	8150	11630	11398.62	3.01	3802	12290	11960	11590	11260	10890	12125	11425	32	3480	500	7210	10	1	6471740	747	28.22	1.87	12	0.25	409.00	6174.00	32750	20240731	-64.76	7210	20241209	60.06	20200	-42.87	20250218	11000	4.91	20250331	32750	-64.76	20240731	7210	60.06	20241209	5.19	Y	460940	500	32 억	194978	N	N	55	N	N
25	20250404	091224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11300	-330	5	-2.84	58366650	5125	9.83	11330	11530	11300	15110	8150	11630	11388.43	3.01	-1232	12290	11960	11590	11260	10890	12125	11425	32	3480	500	7210	10	1	6471740	731	27.63	1.83	12	0.08	409.00	6174.00	32750	20240731	-65.50	7210	20241209	56.73	20200	-44.06	20250218	11000	2.73	20250331	32750	-65.50	20240731	7210	56.73	20241209	5.19	Y	460940	500	32 억	194978	N	N	55	N	N
26	20250403	161158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11630	120	2	1.04	605227365	51748	81.51	11290	11920	11220	14960	8060	11510	11695.70	2.92	5857	12710	12110	11800	11200	10890	11955	11045	32	3450	500	7130	10	1	6471740	753	28.44	1.88	12	0.80	409.00	6174.00	32750	20240731	-64.49	7210	20241209	61.30	20200	-42.43	20250218	11000	5.73	20250331	32750	-64.49	20240731	7210	61.30	20241209	5.26	Y	460940	500	32 억	189272	N	N	55	N	N
27	20250403	151208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11590	80	2	0.70	536622375	45845	72.21	11290	11920	11220	14960	8060	11510	11705.15	2.92	2958	12710	12110	11800	11200	10890	11955	11045	32	3450	500	7130	10	1	6471740	750	28.34	1.88	12	0.71	409.00	6174.00	32750	20240731	-64.61	7210	20241209	60.75	20200	-42.62	20250218	11000	5.36	20250331	32750	-64.61	20240731	7210	60.75	20241209	5.26	Y	460940	500	32 억	189272	N	N	747	N	N
28	20250403	141206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11750	240	2	2.09	473206795	40420	63.66	11290	11920	11220	14960	8060	11510	11707.24	2.92	3793	12710	12110	11800	11200	10890	11955	11045	32	3450	500	7130	10	1	6471740	760	28.73	1.90	12	0.62	409.00	6174.00	32750	20240731	-64.12	7210	20241209	62.97	20200	-41.83	20250218	11000	6.82	20250331	32750	-64.12	20240731	7210	62.97	20241209	5.26	Y	460940	500	32 억	189272	N	N	747	N	N
29	20250403	131204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11840	330	2	2.87	436506915	37310	58.77	11290	11920	11220	14960	8060	11510	11699.46	2.92	4165	12710	12110	11800	11200	10890	11955	11045	32	3450	500	7130	10	1	6471740	766	28.95	1.92	12	0.58	409.00	6174.00	32750	20240731	-63.85	7210	20241209	64.22	20200	-41.39	20250218	11000	7.64	20250331	32750	-63.85	20240731	7210	64.22	20241209	5.26	Y	460940	500	32 억	189272	N	N	747	N	N
30	20250403	121202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11860	350	2	3.04	405325595	34678	54.62	11290	11920	11220	14960	8060	11510	11688.26	2.92	4544	12710	12110	11800	11200	10890	11955	11045	32	3450	500	7130	10	1	6471740	768	29.00	1.92	12	0.54	409.00	6174.00	32750	20240731	-63.79	7210	20241209	64.49	20200	-41.29	20250218	11000	7.82	20250331	32750	-63.79	20240731	7210	64.49	20241209	5.26	Y	460940	500	32 억	189272	N	N	747	N	N
31	20250403	111206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11870	360	2	3.13	376287845	32222	50.75	11290	11920	11220	14960	8060	11510	11677.98	2.92	3835	12710	12110	11800	11200	10890	11955	11045	32	3450	500	7130	10	1	6471740	768	29.02	1.92	12	0.50	409.00	6174.00	32750	20240731	-63.76	7210	20241209	64.63	20200	-41.24	20250218	11000	7.91	20250331	32750	-63.76	20240731	7210	64.63	20241209	5.26	Y	460940	500	32 억	189272	N	N	747	N	N
32	20250403	101206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11810	300	2	2.61	278737885	23923	37.68	11290	11920	11220	14960	8060	11510	11651.46	2.92	5996	12710	12110	11800	11200	10890	11955	11045	32	3450	500	7130	10	1	6471740	764	28.88	1.91	12	0.37	409.00	6174.00	32750	20240731	-63.94	7210	20241209	63.80	20200	-41.53	20250218	11000	7.36	20250331	32750	-63.94	20240731	7210	63.80	20241209	5.26	Y	460940	500	32 억	189272	N	N	747	N	N
33	20250403	091211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11520	10	2	0.09	65454210	5784	9.11	11290	11520	11220	14960	8060	11510	11316.43	2.92	2646	12710	12110	11800	11200	10890	11955	11045	32	3450	500	7130	10	1	6471740	746	28.17	1.87	12	0.09	409.00	6174.00	32750	20240731	-64.82	7210	20241209	59.78	20200	-42.97	20250218	11000	4.73	20250331	32750	-64.82	20240731	7210	59.78	20241209	5.26	Y	460940	500	32 억	189272	N	N	747	N	N
34	20250402	161141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11510	-260	5	-2.21	752205865	63286	88.05	12030	12400	11490	15300	8240	11770	11886.31	3.09	-10459	12516	12142	11816	11442	11116	12330	11630	32	3530	500	7290	10	1	6471740	745	28.14	1.86	12	0.98	409.00	6174.00	32750	20240731	-64.85	7210	20241209	59.64	20200	-43.02	20250218	11000	4.64	20250331	32750	-64.85	20240731	7210	59.64	20241209	5.55	Y	460940	500	32 억	199704	N	N	747	N	N
35	20250402	151142	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11550	-220	5	-1.87	723055415	60755	84.53	12030	12400	11490	15300	8240	11770	11901.17	3.09	-9715	12516	12142	11816	11442	11116	12330	11630	32	3530	500	7290	10	1	6471740	747	28.24	1.87	12	0.94	409.00	6174.00	32750	20240731	-64.73	7210	20241209	60.19	20200	-42.82	20250218	11000	5.00	20250331	32750	-64.73	20240731	7210	60.19	20241209	5.55	Y	460940	500	32 억	199704	N	N	1	N	N
36	20250402	141144	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11600	-170	5	-1.44	644057045	53904	75.00	12030	12400	11590	15300	8240	11770	11948.22	3.09	-11121	12516	12142	11816	11442	11116	12330	11630	32	3530	500	7290	10	1	6471740	751	28.36	1.88	12	0.83	409.00	6174.00	32750	20240731	-64.58	7210	20241209	60.89	20200	-42.57	20250218	11000	5.45	20250331	32750	-64.58	20240731	7210	60.89	20241209	5.55	Y	460940	500	32 억	199704	N	N	1	N	N
37	20250402	131145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11750	-20	5	-0.17	591953875	49425	68.77	12030	12400	11590	15300	8240	11770	11976.81	3.09	-10458	12516	12142	11816	11442	11116	12330	11630	32	3530	500	7290	10	1	6471740	760	28.73	1.90	12	0.76	409.00	6174.00	32750	20240731	-64.12	7210	20241209	62.97	20200	-41.83	20250218	11000	6.82	20250331	32750	-64.12	20240731	7210	62.97	20241209	5.55	Y	460940	500	32 억	199704	N	N	1	N	N
38	20250402	121143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11690	-80	5	-0.68	567321295	47325	65.85	12030	12400	11590	15300	8240	11770	11987.77	3.09	-10961	12516	12142	11816	11442	11116	12330	11630	32	3530	500	7290	10	1	6471740	757	28.58	1.89	12	0.73	409.00	6174.00	32750	20240731	-64.31	7210	20241209	62.14	20200	-42.13	20250218	11000	6.27	20250331	32750	-64.31	20240731	7210	62.14	20241209	5.55	Y	460940	500	32 억	199704	N	N	1	N	N
39	20250402	111144	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11750	-20	5	-0.17	548983355	45761	63.67	12030	12400	11590	15300	8240	11770	11996.75	3.09	-10631	12516	12142	11816	11442	11116	12330	11630	32	3530	500	7290	10	1	6471740	760	28.73	1.90	12	0.71	409.00	6174.00	32750	20240731	-64.12	7210	20241209	62.97	20200	-41.83	20250218	11000	6.82	20250331	32750	-64.12	20240731	7210	62.97	20241209	5.55	Y	460940	500	32 억	199704	N	N	1	N	N
40	20250402	101143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11670	-100	5	-0.85	495748045	41206	57.33	12030	12400	11650	15300	8240	11770	12030.97	3.09	-11197	12516	12142	11816	11442	11116	12330	11630	32	3530	500	7290	10	1	6471740	755	28.53	1.89	12	0.64	409.00	6174.00	32750	20240731	-64.37	7210	20241209	61.86	20200	-42.23	20250218	11000	6.09	20250331	32750	-64.37	20240731	7210	61.86	20241209	5.55	Y	460940	500	32 억	199704	N	N	1	N	N
41	20250402	091153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11880	110	2	0.93	263728190	21720	30.22	12030	12400	11860	15300	8240	11770	12142.18	3.09	-7486	12516	12142	11816	11442	11116	12330	11630	32	3530	500	7290	10	1	6471740	769	29.05	1.92	12	0.34	409.00	6174.00	32750	20240731	-63.73	7210	20241209	64.77	20200	-41.19	20250218	11000	8.00	20250331	32750	-63.73	20240731	7210	64.77	20241209	5.55	Y	460940	500	32 억	199704	N	N	1	N	N
42	20250401	161153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11770	440	2	3.88	842450370	71420	93.52	11490	12190	11490	14720	7940	11330	11800.70	3.06	1417	12096	11712	11356	10972	10616	11905	11165	32	3390	500	7020	10	1	6471740	762	28.78	1.91	12	1.10	409.00	6174.00	32750	20240731	-64.06	7210	20241209	63.25	20200	-41.73	20250218	11000	7.00	20250331	32750	-64.06	20240731	7210	63.25	20241209	5.61	Y	460940	500	32 억	198287	N	N	1	N	N
43	20250401	151150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11780	450	2	3.97	814216610	69015	90.37	11490	12190	11490	14720	7940	11330	11802.84	3.06	1129	12096	11712	11356	10972	10616	11905	11165	32	3390	500	7020	10	1	6471740	762	28.80	1.91	12	1.07	409.00	6174.00	32750	20240731	-64.03	7210	20241209	63.38	20200	-41.68	20250218	11000	7.09	20250331	32750	-64.03	20240731	7210	63.38	20241209	5.61	Y	460940	500	32 억	198287	N	N	0	N	N
44	20250401	141151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11770	440	2	3.88	741353130	62855	82.31	11490	12190	11490	14720	7940	11330	11800.30	3.06	4060	12096	11712	11356	10972	10616	11905	11165	32	3390	500	7020	10	1	6471740	762	28.78	1.91	12	0.97	409.00	6174.00	32750	20240731	-64.06	7210	20241209	63.25	20200	-41.73	20250218	11000	7.00	20250331	32750	-64.06	20240731	7210	63.25	20241209	5.61	Y	460940	500	32 억	198287	N	N	0	N	N
45	20250401	131152	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11790	460	2	4.06	698072000	59174	77.49	11490	12190	11490	14720	7940	11330	11802.96	3.06	2407	12096	11712	11356	10972	10616	11905	11165	32	3390	500	7020	10	1	6471740	763	28.83	1.91	12	0.91	409.00	6174.00	32750	20240731	-64.00	7210	20241209	63.52	20200	-41.63	20250218	11000	7.18	20250331	32750	-64.00	20240731	7210	63.52	20241209	5.61	Y	460940	500	32 억	198287	N	N	0	N	N
46	20250401	121153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11810	480	2	4.24	634515020	53807	70.46	11490	12190	11490	14720	7940	11330	11799.00	3.06	6090	12096	11712	11356	10972	10616	11905	11165	32	3390	500	7020	10	1	6471740	764	28.88	1.91	12	0.83	409.00	6174.00	32750	20240731	-63.94	7210	20241209	63.80	20200	-41.53	20250218	11000	7.36	20250331	32750	-63.94	20240731	7210	63.80	20241209	5.61	Y	460940	500	32 억	198287	N	N	0	N	N
47	20250401	111137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11830	500	2	4.41	593052630	50303	65.87	11490	12190	11490	14720	7940	11330	11796.60	3.06	5320	12096	11712	11356	10972	10616	11905	11165	32	3390	500	7020	10	1	6471740	766	28.92	1.92	12	0.78	409.00	6174.00	32750	20240731	-63.88	7210	20241209	64.08	20200	-41.44	20250218	11000	7.55	20250331	32750	-63.88	20240731	7210	64.08	20241209	5.61	Y	460940	500	32 억	198287	N	N	0	N	N
48	20250401	101134	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	11660	330	2	2.91	516115100	43768	57.31	11490	12190	11490	14720	7940	11330	11800.16	3.06	4673	12096	11712	11356	10972	10616	11905	11165	32	3390	500	7020	10	1	6471740	755	28.51	1.89	12	0.68	409.00	6174.00	32750	20240731	-64.40	7210	20241209	61.72	20200	-42.28	20250218	11000	6.00	20250331	32750	-64.40	20240731	7210	61.72	20241209	5.61	Y	460940	500	32 억	198287	N	N	0	N	N
49	20250401	091135	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	12090	760	2	6.71	324801985	27517	36.03	11490	12190	11490	14720	7940	11330	11817.03	3.06	5938	12096	11712	11356	10972	10616	11905	11165	32	3390	500	7020	10	1	6471740	782	29.56	1.96	12	0.43	409.00	6174.00	32750	20240731	-63.08	7210	20241209	67.68	20200	-40.15	20250218	11000	9.91	20250331	32750	-63.08	20240731	7210	67.68	20241209	5.61	Y	460940	500	32 억	198287	N	N	0	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History