KissMeData/464080/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	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	161219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8700	50	2	0.58	2234797550	253041	61.12	8900	9070	8560	11240	6060	8650	8832.03	1.58	72707	9710	9180	8900	8370	8090	9040	8230	18	2590	100	5360	10	1	17681830	1538	-12.08	4.81	12	1.43	-720.00	1808.00	21100	20240625	-58.77	4975	20240823	74.87	16600	-47.59	20250211	8560	1.64	20250408	21100	-58.77	20240625	4975	74.87	20240823	3.93	Y	464080	100	17 억	278717	N	N	3221	N	N
3	20250408	151229	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8690	40	2	0.46	2130360980	241001	58.21	8900	9070	8560	11240	6060	8650	8839.64	1.58	70855	9710	9180	8900	8370	8090	9040	8230	18	2590	100	5360	10	1	17681830	1537	-12.07	4.81	12	1.36	-720.00	1808.00	21100	20240625	-58.82	4975	20240823	74.67	16600	-47.65	20250211	8560	1.52	20250408	21100	-58.82	20240625	4975	74.67	20240823	3.93	Y	464080	100	17 억	278717	N	N	7293	N	N
4	20250408	141226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8700	50	2	0.58	1961080655	221528	53.51	8900	9070	8560	11240	6060	8650	8852.52	1.58	63149	9710	9180	8900	8370	8090	9040	8230	18	2590	100	5360	10	1	17681830	1538	-12.08	4.81	12	1.25	-720.00	1808.00	21100	20240625	-58.77	4975	20240823	74.87	16600	-47.59	20250211	8560	1.64	20250408	21100	-58.77	20240625	4975	74.87	20240823	3.93	Y	464080	100	17 억	278717	N	N	7293	N	N
5	20250408	131222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8640	-10	5	-0.12	1747010735	196701	47.51	8900	9070	8610	11240	6060	8650	8881.55	1.58	50922	9710	9180	8900	8370	8090	9040	8230	18	2590	100	5360	10	1	17681830	1528	-12.00	4.78	12	1.11	-720.00	1808.00	21100	20240625	-59.05	4975	20240823	73.67	16600	-47.95	20250211	8610	0.35	20250408	21100	-59.05	20240625	4975	73.67	20240823	3.93	Y	464080	100	17 억	278717	N	N	7293	N	N
6	20250408	121228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8770	120	2	1.39	1558399465	174942	42.26	8900	9070	8750	11240	6060	8650	8908.09	1.58	47929	9710	9180	8900	8370	8090	9040	8230	18	2590	100	5360	10	1	17681830	1551	-12.18	4.85	12	0.99	-720.00	1808.00	21100	20240625	-58.44	4975	20240823	76.28	16600	-47.17	20250211	8620	1.74	20250407	21100	-58.44	20240625	4975	76.28	20240823	3.93	Y	464080	100	17 억	278717	N	N	7293	N	N
7	20250408	111224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8840	190	2	2.20	1358236985	152258	36.78	8900	9070	8790	11240	6060	8650	8920.63	1.58	46454	9710	9180	8900	8370	8090	9040	8230	18	2590	100	5360	10	1	17681830	1563	-12.28	4.89	12	0.86	-720.00	1808.00	21100	20240625	-58.10	4975	20240823	77.69	16600	-46.75	20250211	8620	2.55	20250407	21100	-58.10	20240625	4975	77.69	20240823	3.93	Y	464080	100	17 억	278717	N	N	7293	N	N
8	20250408	101226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8840	190	2	2.20	1139880010	127605	30.82	8900	9070	8790	11240	6060	8650	8932.88	1.58	32638	9710	9180	8900	8370	8090	9040	8230	18	2590	100	5360	10	1	17681830	1563	-12.28	4.89	12	0.72	-720.00	1808.00	21100	20240625	-58.10	4975	20240823	77.69	16600	-46.75	20250211	8620	2.55	20250407	21100	-58.10	20240625	4975	77.69	20240823	3.93	Y	464080	100	17 억	278717	N	N	7293	N	N
9	20250408	091228	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9020	370	2	4.28	439961800	49296	11.91	8900	9050	8840	11240	6060	8650	8924.90	1.58	13370	9710	9180	8900	8370	8090	9040	8230	18	2590	100	5360	10	1	17681830	1595	-12.53	4.99	12	0.28	-720.00	1808.00	21100	20240625	-57.25	4975	20240823	81.31	16600	-45.66	20250211	8620	4.64	20250407	21100	-57.25	20240625	4975	81.31	20240823	3.93	Y	464080	100	17 억	278717	N	N	7293	N	N
10	20250407	161212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8650	-1320	5	-13.24	3683358975	413990	175.11	9430	9430	8620	12960	6980	9970	8897.82	1.16	62831	10490	10230	9880	9620	9270	10360	9750	18	2990	100	6180	10	1	17681830	1529	-12.01	4.78	12	2.34	-720.00	1808.00	21100	20240625	-59.00	4975	20240823	73.87	16600	-47.89	20250211	8620	0.35	20250407	21100	-59.00	20240625	4975	73.87	20240823	4.03	Y	464080	100	17 억	205157	N	N	7293	N	N
11	20250407	151219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8680	-1290	5	-12.94	3526468675	395865	167.45	9430	9430	8620	12960	6980	9970	8908.26	1.16	60271	10490	10230	9880	9620	9270	10360	9750	18	2990	100	6180	10	1	17681830	1535	-12.06	4.80	12	2.24	-720.00	1808.00	21100	20240625	-58.86	4975	20240823	74.47	16600	-47.71	20250211	8620	0.70	20250407	21100	-58.86	20240625	4975	74.47	20240823	4.03	Y	464080	100	17 억	205157	N	N	6509	N	N
12	20250407	141217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8760	-1210	5	-12.14	3032346190	339175	143.47	9430	9430	8720	12960	6980	9970	8940.36	1.16	34389	10490	10230	9880	9620	9270	10360	9750	18	2990	100	6180	10	1	17681830	1549	-12.17	4.85	12	1.92	-720.00	1808.00	21100	20240625	-58.48	4975	20240823	76.08	16600	-47.23	20250211	8720	0.46	20250407	21100	-58.48	20240625	4975	76.08	20240823	4.03	Y	464080	100	17 억	205157	N	N	6509	N	N
13	20250407	131215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8810	-1160	5	-11.63	2603540010	290241	122.77	9430	9430	8760	12960	6980	9970	8970.27	1.16	19473	10490	10230	9880	9620	9270	10360	9750	18	2990	100	6180	10	1	17681830	1558	-12.24	4.87	12	1.64	-720.00	1808.00	21100	20240625	-58.25	4975	20240823	77.09	16600	-46.93	20250211	8760	0.57	20250407	21100	-58.25	20240625	4975	77.09	20240823	4.03	Y	464080	100	17 억	205157	N	N	6509	N	N
14	20250407	121212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8870	-1100	5	-11.03	2278817460	253447	107.21	9430	9430	8760	12960	6980	9970	8991.30	1.16	4003	10490	10230	9880	9620	9270	10360	9750	18	2990	100	6180	10	1	17681830	1568	-12.32	4.91	12	1.43	-720.00	1808.00	21100	20240625	-57.96	4975	20240823	78.29	16600	-46.57	20250211	8760	1.26	20250407	21100	-57.96	20240625	4975	78.29	20240823	4.03	Y	464080	100	17 억	205157	N	N	6509	N	N
15	20250407	111216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8980	-990	5	-9.93	1913172585	212388	89.84	9430	9430	8760	12960	6980	9970	9007.91	1.16	-7175	10490	10230	9880	9620	9270	10360	9750	18	2990	100	6180	10	1	17681830	1588	-12.47	4.97	12	1.20	-720.00	1808.00	21100	20240625	-57.44	4975	20240823	80.50	16600	-45.90	20250211	8760	2.51	20250407	21100	-57.44	20240625	4975	80.50	20240823	4.03	Y	464080	100	17 억	205157	N	N	6509	N	N
16	20250407	101215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8790	-1180	5	-11.84	1427662865	157799	66.75	9430	9430	8770	12960	6980	9970	9047.35	1.16	-15209	10490	10230	9880	9620	9270	10360	9750	18	2990	100	6180	10	1	17681830	1554	-12.21	4.86	12	0.89	-720.00	1808.00	21100	20240625	-58.34	4975	20240823	76.68	16600	-47.05	20250211	8770	0.23	20250407	21100	-58.34	20240625	4975	76.68	20240823	4.03	Y	464080	100	17 억	205157	N	N	6509	N	N
17	20250407	091217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9160	-810	5	-8.12	456548940	49266	20.84	9430	9430	9100	12960	6980	9970	9267.02	1.16	-8742	10490	10230	9880	9620	9270	10360	9750	18	2990	100	6180	10	1	17681830	1620	-12.72	5.07	12	0.28	-720.00	1808.00	21100	20240625	-56.59	4975	20240823	84.12	16600	-44.82	20250211	9100	0.66	20250407	21100	-56.59	20240625	4975	84.12	20240823	4.03	Y	464080	100	17 억	205157	N	N	6509	N	N
18	20250404	161210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9970	-30	5	-0.30	2303338910	236411	159.85	9770	10140	9530	13000	7000	10000	9742.88	1.03	24666	10486	10242	9876	9632	9266	10365	9755	18	3000	100	6200	10	1	17681830	1763	-13.85	5.51	12	1.34	-720.00	1808.00	21100	20240625	-52.75	4975	20240823	100.40	16600	-39.94	20250211	9510	4.84	20250403	21100	-52.75	20240625	4975	100.40	20240823	3.93	Y	464080	100	17 억	181257	N	N	6509	N	N
19	20250404	151223	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9920	-80	5	-0.80	2217373420	227767	154.01	9770	10140	9530	13000	7000	10000	9735.27	1.03	23540	10486	10242	9876	9632	9266	10365	9755	18	3000	100	6200	10	1	17681830	1754	-13.78	5.49	12	1.29	-720.00	1808.00	21100	20240625	-52.99	4975	20240823	99.40	16600	-40.24	20250211	9510	4.31	20250403	21100	-52.99	20240625	4975	99.40	20240823	3.93	Y	464080	100	17 억	181257	N	N	6677	N	N
20	20250404	141227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9560	-440	5	-4.40	2048472610	210386	142.26	9770	10140	9540	13000	7000	10000	9736.73	1.03	20994	10486	10242	9876	9632	9266	10365	9755	18	3000	100	6200	10	1	17681830	1690	-13.28	5.29	12	1.19	-720.00	1808.00	21100	20240625	-54.69	4975	20240823	92.16	16600	-42.41	20250211	9510	0.53	20250403	21100	-54.69	20240625	4975	92.16	20240823	3.93	Y	464080	100	17 억	181257	N	N	6677	N	N
21	20250404	131224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9570	-430	5	-4.30	1750626995	179347	121.27	9770	10140	9550	13000	7000	10000	9761.12	1.03	19241	10486	10242	9876	9632	9266	10365	9755	18	3000	100	6200	10	1	17681830	1692	-13.29	5.29	12	1.01	-720.00	1808.00	21100	20240625	-54.64	4975	20240823	92.36	16600	-42.35	20250211	9510	0.63	20250403	21100	-54.64	20240625	4975	92.36	20240823	3.93	Y	464080	100	17 억	181257	N	N	6677	N	N
22	20250404	121216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9600	-400	5	-4.00	1218016515	123793	83.71	9770	10140	9600	13000	7000	10000	9839.14	1.03	5665	10486	10242	9876	9632	9266	10365	9755	18	3000	100	6200	10	1	17681830	1697	-13.33	5.31	12	0.70	-720.00	1808.00	21100	20240625	-54.50	4975	20240823	92.96	16600	-42.17	20250211	9510	0.95	20250403	21100	-54.50	20240625	4975	92.96	20240823	3.93	Y	464080	100	17 억	181257	N	N	6677	N	N
23	20250404	111220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10070	70	2	0.70	873409785	88752	60.01	9770	10100	9700	13000	7000	10000	9841.02	1.03	8897	10486	10242	9876	9632	9266	10365	9755	18	3000	100	6200	10	1	17681830	1781	-13.99	5.57	12	0.50	-720.00	1808.00	21100	20240625	-52.27	4975	20240823	102.41	16600	-39.34	20250211	9510	5.89	20250403	21100	-52.27	20240625	4975	102.41	20240823	3.93	Y	464080	100	17 억	181257	N	N	6677	N	N
24	20250404	101221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9940	-60	5	-0.60	594589230	60599	40.98	9770	10050	9700	13000	7000	10000	9811.87	1.03	12680	10486	10242	9876	9632	9266	10365	9755	18	3000	100	6200	10	1	17681830	1758	-13.81	5.50	12	0.34	-720.00	1808.00	21100	20240625	-52.89	4975	20240823	99.80	16600	-40.12	20250211	9510	4.52	20250403	21100	-52.89	20240625	4975	99.80	20240823	3.93	Y	464080	100	17 억	181257	N	N	6677	N	N
25	20250404	091227	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9710	-290	5	-2.90	305411920	31351	21.20	9770	9900	9700	13000	7000	10000	9741.70	1.03	17893	10486	10242	9876	9632	9266	10365	9755	18	3000	100	6200	10	1	17681830	1717	-13.49	5.37	12	0.18	-720.00	1808.00	21100	20240625	-53.98	4975	20240823	95.18	16600	-41.51	20250211	9510	2.10	20250403	21100	-53.98	20240625	4975	95.18	20240823	3.93	Y	464080	100	17 억	181257	N	N	6677	N	N
26	20250403	161200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	0	3	0.00	1469892725	147891	82.77	9650	10120	9510	13000	7000	10000	9939.03	0.90	21299	10813	10406	10203	9796	9593	10305	9695	18	3000	100	6200	10	1	17681830	1768	-13.89	5.53	12	0.84	-720.00	1808.00	21100	20240625	-52.61	4975	20240823	101.01	16600	-39.76	20250211	9510	5.15	20250403	21100	-52.61	20240625	4975	101.01	20240823	4.04	Y	464080	100	17 억	159052	N	N	6677	N	N
27	20250403	151211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	0	3	0.00	1405037490	141405	79.14	9650	10120	9510	13000	7000	10000	9936.26	0.90	19864	10813	10406	10203	9796	9593	10305	9695	18	3000	100	6200	10	1	17681830	1768	-13.89	5.53	12	0.80	-720.00	1808.00	21100	20240625	-52.61	4975	20240823	101.01	16600	-39.76	20250211	9510	5.15	20250403	21100	-52.61	20240625	4975	101.01	20240823	4.04	Y	464080	100	17 억	159052	N	N	10804	N	N
28	20250403	141209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10020	20	2	0.20	1243292095	125237	70.09	9650	10120	9510	13000	7000	10000	9927.51	0.90	17021	10813	10406	10203	9796	9593	10305	9695	18	3000	100	6200	10	1	17681830	1772	-13.92	5.54	12	0.71	-720.00	1808.00	21100	20240625	-52.51	4975	20240823	101.41	16600	-39.64	20250211	9510	5.36	20250403	21100	-52.51	20240625	4975	101.41	20240823	4.04	Y	464080	100	17 억	159052	N	N	10804	N	N
29	20250403	131207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10065	65	2	0.65	1153617695	116345	65.11	9650	10120	9510	13000	7000	10000	9915.49	0.90	15843	10813	10406	10203	9796	9593	10305	9695	18	3000	100	6200	10	1	17681830	1780	-13.98	5.57	12	0.66	-720.00	1808.00	21100	20240625	-52.30	4975	20240823	102.31	16600	-39.37	20250211	9510	5.84	20250403	21100	-52.30	20240625	4975	102.31	20240823	4.04	Y	464080	100	17 억	159052	N	N	10804	N	N
30	20250403	121205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10050	50	2	0.50	1042158420	105264	58.91	9650	10120	9510	13000	7000	10000	9900.42	0.90	17760	10813	10406	10203	9796	9593	10305	9695	18	3000	100	6200	10	1	17681830	1777	-13.96	5.56	12	0.60	-720.00	1808.00	21100	20240625	-52.37	4975	20240823	102.01	16600	-39.46	20250211	9510	5.68	20250403	21100	-52.37	20240625	4975	102.01	20240823	4.04	Y	464080	100	17 억	159052	N	N	10804	N	N
31	20250403	111209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10020	20	2	0.20	921398660	93277	52.20	9650	10040	9510	13000	7000	10000	9878.09	0.90	19098	10813	10406	10203	9796	9593	10305	9695	18	3000	100	6200	10	1	17681830	1772	-13.92	5.54	12	0.53	-720.00	1808.00	21100	20240625	-52.51	4975	20240823	101.41	16600	-39.64	20250211	9510	5.36	20250403	21100	-52.51	20240625	4975	101.41	20240823	4.04	Y	464080	100	17 억	159052	N	N	10804	N	N
32	20250403	101209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9920	-80	5	-0.80	686234930	69598	38.95	9650	10040	9510	13000	7000	10000	9859.98	0.90	16744	10813	10406	10203	9796	9593	10305	9695	18	3000	100	6200	10	1	17681830	1754	-13.78	5.49	12	0.39	-720.00	1808.00	21100	20240625	-52.99	4975	20240823	99.40	16600	-40.24	20250211	9510	4.31	20250403	21100	-52.99	20240625	4975	99.40	20240823	4.04	Y	464080	100	17 억	159052	N	N	10804	N	N
33	20250403	091214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9810	-190	5	-1.90	221401100	22835	12.78	9650	9810	9510	13000	7000	10000	9695.68	0.90	5022	10813	10406	10203	9796	9593	10305	9695	18	3000	100	6200	10	1	17681830	1735	-13.62	5.43	12	0.13	-720.00	1808.00	21100	20240625	-53.51	4975	20240823	97.19	16600	-40.90	20250211	9510	3.15	20250403	21100	-53.51	20240625	4975	97.19	20240823	4.04	Y	464080	100	17 억	159052	N	N	10804	N	N
34	20250402	161143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10000	-410	5	-3.94	1819857925	178681	75.44	10580	10610	10000	13530	7290	10410	10185.17	0.99	-16300	10943	10676	10363	10096	9783	10810	10230	18	3120	100	6450	10	1	17681830	1768	-13.89	5.53	12	1.01	-720.00	1808.00	21100	20240625	-52.61	4975	20240823	101.01	16600	-39.76	20250211	9950	0.50	20250331	21100	-52.61	20240625	4975	101.01	20240823	4.39	Y	464080	100	17 억	175352	N	N	10804	N	N
35	20250402	151145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10050	-360	5	-3.46	1610184585	157766	66.61	10580	10610	10000	13530	7290	10410	10206.16	0.99	-18795	10943	10676	10363	10096	9783	10810	10230	18	3120	100	6450	10	1	17681830	1777	-13.96	5.56	12	0.89	-720.00	1808.00	21100	20240625	-52.37	4975	20240823	102.01	16600	-39.46	20250211	9950	1.01	20250331	21100	-52.37	20240625	4975	102.01	20240823	4.39	Y	464080	100	17 억	175352	N	N	3121	N	N
36	20250402	141146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10070	-340	5	-3.27	1269207370	123883	52.30	10580	10610	10000	13530	7290	10410	10245.21	0.99	-14577	10943	10676	10363	10096	9783	10810	10230	18	3120	100	6450	10	1	17681830	1781	-13.99	5.57	12	0.70	-720.00	1808.00	21100	20240625	-52.27	4975	20240823	102.41	16600	-39.34	20250211	9950	1.21	20250331	21100	-52.27	20240625	4975	102.41	20240823	4.39	Y	464080	100	17 억	175352	N	N	3121	N	N
37	20250402	131148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10180	-230	5	-2.21	1133924430	110482	46.65	10580	10610	10000	13530	7290	10410	10263.43	0.99	-14327	10943	10676	10363	10096	9783	10810	10230	18	3120	100	6450	10	1	17681830	1800	-14.14	5.63	12	0.62	-720.00	1808.00	21100	20240625	-51.75	4975	20240823	104.62	16600	-38.67	20250211	9950	2.31	20250331	21100	-51.75	20240625	4975	104.62	20240823	4.39	Y	464080	100	17 억	175352	N	N	3121	N	N
38	20250402	121146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10140	-270	5	-2.59	1039913580	101210	42.73	10580	10610	10000	13530	7290	10410	10274.81	0.99	-16700	10943	10676	10363	10096	9783	10810	10230	18	3120	100	6450	10	1	17681830	1793	-14.08	5.61	12	0.57	-720.00	1808.00	21100	20240625	-51.94	4975	20240823	103.82	16600	-38.92	20250211	9950	1.91	20250331	21100	-51.94	20240625	4975	103.82	20240823	4.39	Y	464080	100	17 억	175352	N	N	3121	N	N
39	20250402	111147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10250	-160	5	-1.54	924508810	89887	37.95	10580	10610	10000	13530	7290	10410	10285.23	0.99	-16181	10943	10676	10363	10096	9783	10810	10230	18	3120	100	6450	10	1	17681830	1812	-14.24	5.67	12	0.51	-720.00	1808.00	21100	20240625	-51.42	4975	20240823	106.03	16600	-38.25	20250211	9950	3.02	20250331	21100	-51.42	20240625	4975	106.03	20240823	4.39	Y	464080	100	17 억	175352	N	N	3121	N	N
40	20250402	101145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10140	-270	5	-2.59	744066450	72087	30.44	10580	10610	10000	13530	7290	10410	10321.78	0.99	-16033	10943	10676	10363	10096	9783	10810	10230	18	3120	100	6450	10	1	17681830	1793	-14.08	5.61	12	0.41	-720.00	1808.00	21100	20240625	-51.94	4975	20240823	103.82	16600	-38.92	20250211	9950	1.91	20250331	21100	-51.94	20240625	4975	103.82	20240823	4.39	Y	464080	100	17 억	175352	N	N	3121	N	N
41	20250402	091155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10320	-90	5	-0.86	308515250	29437	12.43	10580	10610	10300	13530	7290	10410	10480.53	0.99	-5883	10943	10676	10363	10096	9783	10810	10230	18	3120	100	6450	10	1	17681830	1825	-14.33	5.71	12	0.17	-720.00	1808.00	21100	20240625	-51.09	4975	20240823	107.44	16600	-37.83	20250211	9950	3.72	20250331	21100	-51.09	20240625	4975	107.44	20240823	4.39	Y	464080	100	17 억	175352	N	N	3121	N	N
42	20250401	161155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10410	440	2	4.41	2444142665	236848	82.76	10050	10630	10050	12960	6980	9970	10319.42	0.89	13946	10676	10322	10136	9782	9596	10230	9690	18	2990	100	6180	10	1	17681830	1841	-14.46	5.76	12	1.34	-720.00	1808.00	21100	20240625	-50.66	4975	20240823	109.25	16600	-37.29	20250211	9950	4.62	20250331	21100	-50.66	20240625	4975	109.25	20240823	4.75	Y	464080	100	17 억	156962	N	N	3121	N	N
43	20250401	151153	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10360	390	2	3.91	2364205015	229164	80.07	10050	10630	10050	12960	6980	9970	10316.65	0.89	14156	10676	10322	10136	9782	9596	10230	9690	18	2990	100	6180	10	1	17681830	1832	-14.39	5.73	12	1.30	-720.00	1808.00	21100	20240625	-50.90	4975	20240823	108.24	16600	-37.59	20250211	9950	4.12	20250331	21100	-50.90	20240625	4975	108.24	20240823	4.75	Y	464080	100	17 억	156962	N	N	9437	N	N
44	20250401	141154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10480	510	2	5.12	2157048955	209193	73.09	10050	10630	10050	12960	6980	9970	10311.29	0.89	16340	10676	10322	10136	9782	9596	10230	9690	18	2990	100	6180	10	1	17681830	1853	-14.56	5.80	12	1.18	-720.00	1808.00	21100	20240625	-50.33	4975	20240823	110.65	16600	-36.87	20250211	9950	5.33	20250331	21100	-50.33	20240625	4975	110.65	20240823	4.75	Y	464080	100	17 억	156962	N	N	9437	N	N
45	20250401	131154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10270	300	2	3.01	1471974000	143557	50.16	10050	10480	10050	12960	6980	9970	10253.59	0.89	19475	10676	10322	10136	9782	9596	10230	9690	18	2990	100	6180	10	1	17681830	1816	-14.26	5.68	12	0.81	-720.00	1808.00	21100	20240625	-51.33	4975	20240823	106.43	16600	-38.13	20250211	9950	3.22	20250331	21100	-51.33	20240625	4975	106.43	20240823	4.75	Y	464080	100	17 억	156962	N	N	9437	N	N
46	20250401	121155	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10410	440	2	4.41	1293253390	126272	44.12	10050	10480	10050	12960	6980	9970	10241.81	0.89	18445	10676	10322	10136	9782	9596	10230	9690	18	2990	100	6180	10	1	17681830	1841	-14.46	5.76	12	0.71	-720.00	1808.00	21100	20240625	-50.66	4975	20240823	109.25	16600	-37.29	20250211	9950	4.62	20250331	21100	-50.66	20240625	4975	109.25	20240823	4.75	Y	464080	100	17 억	156962	N	N	9437	N	N
47	20250401	111140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10260	290	2	2.91	914758325	89836	31.39	10050	10340	10050	12960	6980	9970	10182.54	0.89	20571	10676	10322	10136	9782	9596	10230	9690	18	2990	100	6180	10	1	17681830	1814	-14.25	5.67	12	0.51	-720.00	1808.00	21100	20240625	-51.37	4975	20240823	106.23	16600	-38.19	20250211	9950	3.12	20250331	21100	-51.37	20240625	4975	106.23	20240823	4.75	Y	464080	100	17 억	156962	N	N	9437	N	N
48	20250401	101137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10180	210	2	2.11	676344130	66487	23.23	10050	10340	10050	12960	6980	9970	10172.58	0.89	5136	10676	10322	10136	9782	9596	10230	9690	18	2990	100	6180	10	1	17681830	1800	-14.14	5.63	12	0.38	-720.00	1808.00	21100	20240625	-51.75	4975	20240823	104.62	16600	-38.67	20250211	9950	2.31	20250331	21100	-51.75	20240625	4975	104.62	20240823	4.75	Y	464080	100	17 억	156962	N	N	9437	N	N
49	20250401	091137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10220	250	2	2.51	234435850	23028	8.05	10050	10340	10050	12960	6980	9970	10180.47	0.89	6198	10676	10322	10136	9782	9596	10230	9690	18	2990	100	6180	10	1	17681830	1807	-14.19	5.65	12	0.13	-720.00	1808.00	21100	20240625	-51.56	4975	20240823	105.43	16600	-38.43	20250211	9950	2.71	20250331	21100	-51.56	20240625	4975	105.43	20240823	4.75	Y	464080	100	17 억	156962	N	N	9437	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History