KissMeData/049430/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

33 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	20250214	160516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10370	-40	5	-0.38	253472910	24441	92.74	10550	10550	10310	13530	7290	10410	10370.81	17.24	-1622	10643	10526	10363	10246	10083	10445	10165	45	3120	500	6660	10	1	9048000	938	6.13	0.45	12	0.27	1693.00	22952.00	13600	20241212	-23.75	8060	20240805	28.66	11600	-10.60	20250123	10150	2.17	20250102	13600	-23.75	20241212	8060	28.66	20240805	3.55	N	049430	500	45 억	1560096	N	N	N	N
3	20250214	150515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10330	-80	5	-0.77	222458250	21443	81.37	10550	10550	10310	13530	7290	10410	10374.40	17.24	-1128	10643	10526	10363	10246	10083	10445	10165	45	3120	500	6660	10	1	9048000	935	6.10	0.45	12	0.24	1693.00	22952.00	13600	20241212	-24.04	8060	20240805	28.16	11600	-10.95	20250123	10150	1.77	20250102	13600	-24.04	20241212	8060	28.16	20240805	3.55	N	049430	500	45 억	1560096	N	N	N	N
4	20250214	140516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10380	-30	5	-0.29	131060210	12602	47.82	10550	10550	10340	13530	7290	10410	10399.95	17.24	-3743	10643	10526	10363	10246	10083	10445	10165	45	3120	500	6660	10	1	9048000	939	6.13	0.45	12	0.14	1693.00	22952.00	13600	20241212	-23.68	8060	20240805	28.78	11600	-10.52	20250123	10150	2.27	20250102	13600	-23.68	20241212	8060	28.78	20240805	3.55	N	049430	500	45 억	1560096	N	N	N	N
5	20250214	130518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10390	-20	5	-0.19	117802600	11321	42.96	10550	10550	10340	13530	7290	10410	10405.67	17.24	-3018	10643	10526	10363	10246	10083	10445	10165	45	3120	500	6660	10	1	9048000	940	6.14	0.45	12	0.13	1693.00	22952.00	13600	20241212	-23.60	8060	20240805	28.91	11600	-10.43	20250123	10150	2.36	20250102	13600	-23.60	20241212	8060	28.91	20240805	3.55	N	049430	500	45 억	1560096	N	N	N	N
6	20250214	120516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10390	-20	5	-0.19	113413130	10898	41.35	10550	10550	10340	13530	7290	10410	10406.78	17.24	-3042	10643	10526	10363	10246	10083	10445	10165	45	3120	500	6660	10	1	9048000	940	6.14	0.45	12	0.12	1693.00	22952.00	13600	20241212	-23.60	8060	20240805	28.91	11600	-10.43	20250123	10150	2.36	20250102	13600	-23.60	20241212	8060	28.91	20240805	3.55	N	049430	500	45 억	1560096	N	N	N	N
7	20250214	110514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10380	-30	5	-0.29	92935110	8924	33.86	10550	10550	10340	13530	7290	10410	10414.06	17.24	-3693	10643	10526	10363	10246	10083	10445	10165	45	3120	500	6660	10	1	9048000	939	6.13	0.45	12	0.10	1693.00	22952.00	13600	20241212	-23.68	8060	20240805	28.78	11600	-10.52	20250123	10150	2.27	20250102	13600	-23.68	20241212	8060	28.78	20240805	3.55	N	049430	500	45 억	1560096	N	N	N	N
8	20250214	100516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10400	-10	5	-0.10	76536430	7342	27.86	10550	10550	10340	13530	7290	10410	10424.47	17.24	-3187	10643	10526	10363	10246	10083	10445	10165	45	3120	500	6660	10	1	9048000	941	6.14	0.45	12	0.08	1693.00	22952.00	13600	20241212	-23.53	8060	20240805	29.03	11600	-10.34	20250123	10150	2.46	20250102	13600	-23.53	20241212	8060	29.03	20240805	3.55	N	049430	500	45 억	1560096	N	N	N	N
9	20250214	090518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10540	130	2	1.25	15533980	1474	5.59	10550	10550	10500	13530	7290	10410	10538.66	17.24	-612	10643	10526	10363	10246	10083	10445	10165	45	3120	500	6660	10	1	9048000	954	6.23	0.46	12	0.02	1693.00	22952.00	13600	20241212	-22.50	8060	20240805	30.77	11600	-9.14	20250123	10150	3.84	20250102	13600	-22.50	20241212	8060	30.77	20240805	3.55	N	049430	500	45 억	1560096	N	N	N	N
10	20250213	160512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10410	160	2	1.56	272530530	26351	43.01	10440	10480	10200	13320	7180	10250	10341.43	17.25	-598	10570	10410	10330	10170	10090	10370	10130	45	3070	500	6560	10	1	9048000	942	6.15	0.45	12	0.29	1693.00	22952.00	13600	20241212	-23.46	8060	20240805	29.16	11600	-10.26	20250123	10150	2.56	20250102	13600	-23.46	20241212	8060	29.16	20240805	3.58	N	049430	500	45 억	1560712	N	N	N	N
11	20250213	150511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10330	80	2	0.78	239981470	23207	37.88	10440	10480	10200	13320	7180	10250	10340.91	17.25	132	10570	10410	10330	10170	10090	10370	10130	45	3070	500	6560	10	1	9048000	935	6.10	0.45	12	0.26	1693.00	22952.00	13600	20241212	-24.04	8060	20240805	28.16	11600	-10.95	20250123	10150	1.77	20250102	13600	-24.04	20241212	8060	28.16	20240805	3.58	N	049430	500	45 억	1560712	N	N	N	N
12	20250213	140511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10380	130	2	1.27	199972390	19347	31.58	10440	10480	10200	13320	7180	10250	10336.09	17.25	2012	10570	10410	10330	10170	10090	10370	10130	45	3070	500	6560	10	1	9048000	939	6.13	0.45	12	0.21	1693.00	22952.00	13600	20241212	-23.68	8060	20240805	28.78	11600	-10.52	20250123	10150	2.27	20250102	13600	-23.68	20241212	8060	28.78	20240805	3.58	N	049430	500	45 억	1560712	N	N	N	N
13	20250213	130512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10430	180	2	1.76	165522290	16024	26.16	10440	10480	10200	13320	7180	10250	10329.65	17.25	1127	10570	10410	10330	10170	10090	10370	10130	45	3070	500	6560	10	1	9048000	944	6.16	0.45	12	0.18	1693.00	22952.00	13600	20241212	-23.31	8060	20240805	29.40	11600	-10.09	20250123	10150	2.76	20250102	13600	-23.31	20241212	8060	29.40	20240805	3.58	N	049430	500	45 억	1560712	N	N	N	N
14	20250213	120512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10350	100	2	0.98	141975340	13766	22.47	10440	10440	10200	13320	7180	10250	10313.48	17.25	481	10570	10410	10330	10170	10090	10370	10130	45	3070	500	6560	10	1	9048000	936	6.11	0.45	12	0.15	1693.00	22952.00	13600	20241212	-23.90	8060	20240805	28.41	11600	-10.78	20250123	10150	1.97	20250102	13600	-23.90	20241212	8060	28.41	20240805	3.58	N	049430	500	45 억	1560712	N	N	N	N
15	20250213	110509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10240	-10	5	-0.10	122632200	11890	19.41	10440	10440	10200	13320	7180	10250	10313.89	17.25	-431	10570	10410	10330	10170	10090	10370	10130	45	3070	500	6560	10	1	9048000	927	6.05	0.45	12	0.13	1693.00	22952.00	13600	20241212	-24.71	8060	20240805	27.05	11600	-11.72	20250123	10150	0.89	20250102	13600	-24.71	20241212	8060	27.05	20240805	3.58	N	049430	500	45 억	1560712	N	N	N	N
16	20250213	100512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10330	80	2	0.78	69538740	6717	10.96	10440	10440	10270	13320	7180	10250	10352.65	17.25	-1166	10570	10410	10330	10170	10090	10370	10130	45	3070	500	6560	10	1	9048000	935	6.10	0.45	12	0.07	1693.00	22952.00	13600	20241212	-24.04	8060	20240805	28.16	11600	-10.95	20250123	10150	1.77	20250102	13600	-24.04	20241212	8060	28.16	20240805	3.58	N	049430	500	45 억	1560712	N	N	N	N
17	20250213	090510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10270	20	2	0.20	11884030	1143	1.87	10440	10440	10270	13320	7180	10250	10397.23	17.25	111	10570	10410	10330	10170	10090	10370	10130	45	3070	500	6560	10	1	9048000	929	6.07	0.45	12	0.01	1693.00	22952.00	13600	20241212	-24.49	8060	20240805	27.42	11600	-11.47	20250123	10150	1.18	20250102	13600	-24.49	20241212	8060	27.42	20240805	3.58	N	049430	500	45 억	1560712	N	N	N	N
18	20250212	160508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10250	-200	5	-1.91	630876680	61251	216.95	10480	10490	10250	13580	7320	10450	10300.38	17.44	-17241	10630	10540	10460	10370	10290	10585	10415	45	3130	500	6680	10	1	9048000	927	6.05	0.45	12	0.68	1693.00	22952.00	13600	20241212	-24.63	8060	20240805	27.17	11600	-11.64	20250123	10150	0.99	20250102	13600	-24.63	20241212	8060	27.17	20240805	3.61	N	049430	500	45 억	1577963	N	N	N	N
19	20250212	150508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10250	-200	5	-1.91	486922490	47207	167.21	10480	10490	10250	13580	7320	10450	10314.62	17.44	-15180	10630	10540	10460	10370	10290	10585	10415	45	3130	500	6680	10	1	9048000	927	6.05	0.45	12	0.52	1693.00	22952.00	13600	20241212	-24.63	8060	20240805	27.17	11600	-11.64	20250123	10150	0.99	20250102	13600	-24.63	20241212	8060	27.17	20240805	3.61	N	049430	500	45 억	1577963	N	N	N	N
20	20250212	140509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10320	-130	5	-1.24	339409800	32856	116.37	10480	10490	10250	13580	7320	10450	10330.22	17.44	-10547	10630	10540	10460	10370	10290	10585	10415	45	3130	500	6680	10	1	9048000	934	6.10	0.45	12	0.36	1693.00	22952.00	13600	20241212	-24.12	8060	20240805	28.04	11600	-11.03	20250123	10150	1.67	20250102	13600	-24.12	20241212	8060	28.04	20240805	3.61	N	049430	500	45 억	1577963	N	N	N	N
21	20250212	130509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10310	-140	5	-1.34	263873910	25525	90.41	10480	10490	10250	13580	7320	10450	10337.86	17.44	-9222	10630	10540	10460	10370	10290	10585	10415	45	3130	500	6680	10	1	9048000	933	6.09	0.45	12	0.28	1693.00	22952.00	13600	20241212	-24.19	8060	20240805	27.92	11600	-11.12	20250123	10150	1.58	20250102	13600	-24.19	20241212	8060	27.92	20240805	3.61	N	049430	500	45 억	1577963	N	N	N	N
22	20250212	120509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10360	-90	5	-0.86	101729660	9798	34.70	10480	10490	10330	13580	7320	10450	10382.70	17.44	-5840	10630	10540	10460	10370	10290	10585	10415	45	3130	500	6680	10	1	9048000	937	6.12	0.45	12	0.11	1693.00	22952.00	13600	20241212	-23.82	8060	20240805	28.54	11600	-10.69	20250123	10150	2.07	20250102	13600	-23.82	20241212	8060	28.54	20240805	3.61	N	049430	500	45 억	1577963	N	N	N	N
23	20250212	110507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10380	-70	5	-0.67	87146210	8389	29.71	10480	10490	10340	13580	7320	10450	10388.15	17.44	-5106	10630	10540	10460	10370	10290	10585	10415	45	3130	500	6680	10	1	9048000	939	6.13	0.45	12	0.09	1693.00	22952.00	13600	20241212	-23.68	8060	20240805	28.78	11600	-10.52	20250123	10150	2.27	20250102	13600	-23.68	20241212	8060	28.78	20240805	3.61	N	049430	500	45 억	1577963	N	N	N	N
24	20250212	100508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10410	-40	5	-0.38	49775960	4782	16.94	10480	10490	10370	13580	7320	10450	10409.03	17.44	-2490	10630	10540	10460	10370	10290	10585	10415	45	3130	500	6680	10	1	9048000	942	6.15	0.45	12	0.05	1693.00	22952.00	13600	20241212	-23.46	8060	20240805	29.16	11600	-10.26	20250123	10150	2.56	20250102	13600	-23.46	20241212	8060	29.16	20240805	3.61	N	049430	500	45 억	1577963	N	N	N	N
25	20250212	090511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10460	10	2	0.10	3482800	334	1.18	10480	10490	10420	13580	7320	10450	10427.54	17.44	-81	10630	10540	10460	10370	10290	10585	10415	45	3130	500	6680	10	1	9048000	946	6.18	0.46	12	0.00	1693.00	22952.00	13600	20241212	-23.09	8060	20240805	29.78	11600	-9.83	20250123	10150	3.05	20250102	13600	-23.09	20241212	8060	29.78	20240805	3.61	N	049430	500	45 억	1577963	N	N	N	N
26	20250211	160509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10450	10	2	0.10	294798880	28227	93.43	10430	10550	10380	13570	7310	10440	10443.86	17.46	-1578	10593	10516	10433	10356	10273	10475	10315	45	3130	500	6680	10	1	9048000	946	6.17	0.46	12	0.31	1693.00	22952.00	13600	20241212	-23.16	8060	20240805	29.65	11600	-9.91	20250123	10150	2.96	20250102	13600	-23.16	20241212	8060	29.65	20240805	3.62	N	049430	500	45 억	1579541	N	N	N	N
27	20250211	150509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10410	-30	5	-0.29	273483840	26181	86.66	10430	10550	10380	13570	7310	10440	10445.89	17.46	-1105	10593	10516	10433	10356	10273	10475	10315	45	3130	500	6680	10	1	9048000	942	6.15	0.45	12	0.29	1693.00	22952.00	13600	20241212	-23.46	8060	20240805	29.16	11600	-10.26	20250123	10150	2.56	20250102	13600	-23.46	20241212	8060	29.16	20240805	3.62	N	049430	500	45 억	1579541	N	N	N	N
28	20250211	140509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10400	-40	5	-0.38	256609250	24558	81.29	10430	10550	10380	13570	7310	10440	10449.11	17.46	-496	10593	10516	10433	10356	10273	10475	10315	45	3130	500	6680	10	1	9048000	941	6.14	0.45	12	0.27	1693.00	22952.00	13600	20241212	-23.53	8060	20240805	29.03	11600	-10.34	20250123	10150	2.46	20250102	13600	-23.53	20241212	8060	29.03	20240805	3.62	N	049430	500	45 억	1579541	N	N	N	N
29	20250211	130507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10420	-20	5	-0.19	227391400	21750	71.99	10430	10550	10380	13570	7310	10440	10454.78	17.46	-405	10593	10516	10433	10356	10273	10475	10315	45	3130	500	6680	10	1	9048000	943	6.15	0.45	12	0.24	1693.00	22952.00	13600	20241212	-23.38	8060	20240805	29.28	11600	-10.17	20250123	10150	2.66	20250102	13600	-23.38	20241212	8060	29.28	20240805	3.62	N	049430	500	45 억	1579541	N	N	N	N
30	20250211	120507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10450	10	2	0.10	214534800	20515	67.91	10430	10550	10380	13570	7310	10440	10457.46	17.46	241	10593	10516	10433	10356	10273	10475	10315	45	3130	500	6680	10	1	9048000	946	6.17	0.46	12	0.23	1693.00	22952.00	13600	20241212	-23.16	8060	20240805	29.65	11600	-9.91	20250123	10150	2.96	20250102	13600	-23.16	20241212	8060	29.65	20240805	3.62	N	049430	500	45 억	1579541	N	N	N	N
31	20250211	110508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10420	-20	5	-0.19	176192210	16830	55.71	10430	10550	10390	13570	7310	10440	10468.94	17.46	1748	10593	10516	10433	10356	10273	10475	10315	45	3130	500	6680	10	1	9048000	943	6.15	0.45	12	0.19	1693.00	22952.00	13600	20241212	-23.38	8060	20240805	29.28	11600	-10.17	20250123	10150	2.66	20250102	13600	-23.38	20241212	8060	29.28	20240805	3.62	N	049430	500	45 억	1579541	N	N	N	N
32	20250211	100509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10410	-30	5	-0.29	155848110	14875	49.24	10430	10550	10390	13570	7310	10440	10477.18	17.46	1246	10593	10516	10433	10356	10273	10475	10315	45	3130	500	6680	10	1	9048000	942	6.15	0.45	12	0.16	1693.00	22952.00	13600	20241212	-23.46	8060	20240805	29.16	11600	-10.26	20250123	10150	2.56	20250102	13600	-23.46	20241212	8060	29.16	20240805	3.62	N	049430	500	45 억	1579541	N	N	N	N
33	20250211	090510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10510	70	2	0.67	13350130	1278	4.23	10430	10520	10430	13570	7310	10440	10446.11	17.46	1089	10593	10516	10433	10356	10273	10475	10315	45	3130	500	6680	10	1	9048000	951	6.21	0.46	12	0.01	1693.00	22952.00	13600	20241212	-22.72	8060	20240805	30.40	11600	-9.40	20250123	10150	3.55	20250102	13600	-22.72	20241212	8060	30.40	20240805	3.62	N	049430	500	45 억	1579541	N	N	N	N
34	20250210	160506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10440	-40	5	-0.38	314195200	30205	69.71	10510	10510	10350	13620	7340	10480	10402.07	17.43	2446	10820	10650	10540	10370	10260	10595	10315	45	3140	500	6700	10	1	9048000	945	6.17	0.45	12	0.33	1693.00	22952.00	13600	20241212	-23.24	8060	20240805	29.53	11600	-10.00	20250123	10150	2.86	20250102	13600	-23.24	20241212	8060	29.53	20240805	3.58	N	049430	500	45 억	1577099	N	N	N	N
35	20250210	150505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10400	-80	5	-0.76	307568220	29570	68.24	10510	10510	10350	13620	7340	10480	10401.36	17.43	2671	10820	10650	10540	10370	10260	10595	10315	45	3140	500	6700	10	1	9048000	941	6.14	0.45	12	0.33	1693.00	22952.00	13600	20241212	-23.53	8060	20240805	29.03	11600	-10.34	20250123	10150	2.46	20250102	13600	-23.53	20241212	8060	29.03	20240805	3.58	N	049430	500	45 억	1577099	N	N	N	N
36	20250210	140505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10450	-30	5	-0.29	282021650	27114	62.58	10510	10510	10350	13620	7340	10480	10401.33	17.43	2494	10820	10650	10540	10370	10260	10595	10315	45	3140	500	6700	10	1	9048000	946	6.17	0.46	12	0.30	1693.00	22952.00	13600	20241212	-23.16	8060	20240805	29.65	11600	-9.91	20250123	10150	2.96	20250102	13600	-23.16	20241212	8060	29.65	20240805	3.58	N	049430	500	45 억	1577099	N	N	N	N
37	20250210	130506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10460	-20	5	-0.19	256988600	24711	57.03	10510	10510	10350	13620	7340	10480	10399.77	17.43	1819	10820	10650	10540	10370	10260	10595	10315	45	3140	500	6700	10	1	9048000	946	6.18	0.46	12	0.27	1693.00	22952.00	13600	20241212	-23.09	8060	20240805	29.78	11600	-9.83	20250123	10150	3.05	20250102	13600	-23.09	20241212	8060	29.78	20240805	3.58	N	049430	500	45 억	1577099	N	N	N	N
38	20250210	120503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10480	0	3	0.00	209654030	20163	46.53	10510	10510	10350	13620	7340	10480	10397.96	17.43	1976	10820	10650	10540	10370	10260	10595	10315	45	3140	500	6700	10	1	9048000	948	6.19	0.46	12	0.22	1693.00	22952.00	13600	20241212	-22.94	8060	20240805	30.02	11600	-9.66	20250123	10150	3.25	20250102	13600	-22.94	20241212	8060	30.02	20240805	3.58	N	049430	500	45 억	1577099	N	N	N	N
39	20250210	110503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10460	-20	5	-0.19	194586200	18722	43.21	10510	10510	10350	13620	7340	10480	10393.45	17.43	2539	10820	10650	10540	10370	10260	10595	10315	45	3140	500	6700	10	1	9048000	946	6.18	0.46	12	0.21	1693.00	22952.00	13600	20241212	-23.09	8060	20240805	29.78	11600	-9.83	20250123	10150	3.05	20250102	13600	-23.09	20241212	8060	29.78	20240805	3.58	N	049430	500	45 억	1577099	N	N	N	N
40	20250210	100501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10410	-70	5	-0.67	101467820	9742	22.48	10510	10510	10350	13620	7340	10480	10415.50	17.43	2693	10820	10650	10540	10370	10260	10595	10315	45	3140	500	6700	10	1	9048000	942	6.15	0.45	12	0.11	1693.00	22952.00	13600	20241212	-23.46	8060	20240805	29.16	11600	-10.26	20250123	10150	2.56	20250102	13600	-23.46	20241212	8060	29.16	20240805	3.58	N	049430	500	45 억	1577099	N	N	N	N
41	20250210	090500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10410	-70	5	-0.67	2369530	227	0.52	10510	10510	10410	13620	7340	10480	10438.46	17.43	-37	10820	10650	10540	10370	10260	10595	10315	45	3140	500	6700	10	1	9048000	942	6.15	0.45	12	0.00	1693.00	22952.00	13600	20241212	-23.46	8060	20240805	29.16	11600	-10.26	20250123	10150	2.56	20250102	13600	-23.46	20241212	8060	29.16	20240805	3.58	N	049430	500	45 억	1577099	N	N	N	N
42	20250207	160458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10480	-180	5	-1.69	455754280	43115	124.06	10550	10710	10430	13850	7470	10660	10570.85	17.51	-7324	11040	10850	10700	10510	10360	10775	10435	45	3190	500	6820	10	1	9048000	948	6.19	0.46	12	0.48	1693.00	22952.00	13600	20241212	-22.94	8060	20240805	30.02	11600	-9.66	20250123	10150	3.25	20250102	13600	-22.94	20241212	8060	30.02	20240805	3.54	N	049430	500	45 억	1584420	N	N	N	N
43	20250207	150500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10480	-180	5	-1.69	444493260	42041	120.97	10550	10710	10430	13850	7470	10660	10572.85	17.51	-6896	11040	10850	10700	10510	10360	10775	10435	45	3190	500	6820	10	1	9048000	948	6.19	0.46	12	0.46	1693.00	22952.00	13600	20241212	-22.94	8060	20240805	30.02	11600	-9.66	20250123	10150	3.25	20250102	13600	-22.94	20241212	8060	30.02	20240805	3.54	N	049430	500	45 억	1584420	N	N	N	N
44	20250207	140457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10520	-140	5	-1.31	417647200	39480	113.60	10550	10710	10430	13850	7470	10660	10578.70	17.51	-6374	11040	10850	10700	10510	10360	10775	10435	45	3190	500	6820	10	1	9048000	952	6.21	0.46	12	0.44	1693.00	22952.00	13600	20241212	-22.65	8060	20240805	30.52	11600	-9.31	20250123	10150	3.65	20250102	13600	-22.65	20241212	8060	30.52	20240805	3.54	N	049430	500	45 억	1584420	N	N	N	N
45	20250207	130458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10460	-200	5	-1.88	387447410	36609	105.34	10550	10710	10430	13850	7470	10660	10583.39	17.51	-4866	11040	10850	10700	10510	10360	10775	10435	45	3190	500	6820	10	1	9048000	946	6.18	0.46	12	0.40	1693.00	22952.00	13600	20241212	-23.09	8060	20240805	29.78	11600	-9.83	20250123	10150	3.05	20250102	13600	-23.09	20241212	8060	29.78	20240805	3.54	N	049430	500	45 억	1584420	N	N	N	N
46	20250207	120457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10600	-60	5	-0.56	250991960	23640	68.02	10550	10710	10540	13850	7470	10660	10617.26	17.51	1099	11040	10850	10700	10510	10360	10775	10435	45	3190	500	6820	10	1	9048000	959	6.26	0.46	12	0.26	1693.00	22952.00	13600	20241212	-22.06	8060	20240805	31.51	11600	-8.62	20250123	10150	4.43	20250102	13600	-22.06	20241212	8060	31.51	20240805	3.54	N	049430	500	45 억	1584420	N	N	N	N
47	20250207	110456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10590	-70	5	-0.66	205058180	19296	55.52	10550	10710	10540	13850	7470	10660	10626.98	17.51	2432	11040	10850	10700	10510	10360	10775	10435	45	3190	500	6820	10	1	9048000	958	6.26	0.46	12	0.21	1693.00	22952.00	13600	20241212	-22.13	8060	20240805	31.39	11600	-8.71	20250123	10150	4.33	20250102	13600	-22.13	20241212	8060	31.39	20240805	3.54	N	049430	500	45 억	1584420	N	N	N	N
48	20250207	100457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10680	20	2	0.19	152281990	14314	41.19	10550	10710	10540	13850	7470	10660	10638.67	17.51	2445	11040	10850	10700	10510	10360	10775	10435	45	3190	500	6820	10	1	9048000	966	6.31	0.47	12	0.16	1693.00	22952.00	13600	20241212	-21.47	8060	20240805	32.51	11600	-7.93	20250123	10150	5.22	20250102	13600	-21.47	20241212	8060	32.51	20240805	3.54	N	049430	500	45 억	1584420	N	N	N	N
49	20250207	090500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10660	0	3	0.00	48171900	4521	13.01	10550	10710	10540	13850	7470	10660	10655.14	17.51	3492	11040	10850	10700	10510	10360	10775	10435	45	3190	500	6820	10	1	9048000	965	6.30	0.46	12	0.05	1693.00	22952.00	13600	20241212	-21.62	8060	20240805	32.26	11600	-8.10	20250123	10150	5.02	20250102	13600	-21.62	20241212	8060	32.26	20240805	3.54	N	049430	500	45 억	1584420	N	N	N	N
50	20250206	160447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10660	-170	5	-1.57	368505820	34572	125.39	10810	10890	10550	14070	7590	10830	10659.08	17.61	-8630	10970	10900	10780	10710	10590	10935	10745	45	3240	500	6930	10	1	9048000	965	6.30	0.46	12	0.38	1693.00	22952.00	13600	20241212	-21.62	8060	20240805	32.26	11600	-8.10	20250123	10150	5.02	20250102	13600	-21.62	20241212	8060	32.26	20240805	3.58	N	049430	500	45 억	1593042	N	N	N	N
51	20250206	150448	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10680	-150	5	-1.39	361233170	33890	122.92	10810	10890	10550	14070	7590	10830	10658.99	17.61	-9054	10970	10900	10780	10710	10590	10935	10745	45	3240	500	6930	10	1	9048000	966	6.31	0.47	12	0.37	1693.00	22952.00	13600	20241212	-21.47	8060	20240805	32.51	11600	-7.93	20250123	10150	5.22	20250102	13600	-21.47	20241212	8060	32.51	20240805	3.58	N	049430	500	45 억	1593042	N	N	N	N
52	20250206	140451	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10650	-180	5	-1.66	317194850	29752	107.91	10810	10890	10550	14070	7590	10830	10661.30	17.61	-9357	10970	10900	10780	10710	10590	10935	10745	45	3240	500	6930	10	1	9048000	964	6.29	0.46	12	0.33	1693.00	22952.00	13600	20241212	-21.69	8060	20240805	32.13	11600	-8.19	20250123	10150	4.93	20250102	13600	-21.69	20241212	8060	32.13	20240805	3.58	N	049430	500	45 억	1593042	N	N	N	N
53	20250206	130448	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10630	-200	5	-1.85	293231090	27499	99.74	10810	10890	10550	14070	7590	10830	10663.34	17.61	-8384	10970	10900	10780	10710	10590	10935	10745	45	3240	500	6930	10	1	9048000	962	6.28	0.46	12	0.30	1693.00	22952.00	13600	20241212	-21.84	8060	20240805	31.89	11600	-8.36	20250123	10150	4.73	20250102	13600	-21.84	20241212	8060	31.89	20240805	3.58	N	049430	500	45 억	1593042	N	N	N	N
54	20250206	120446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10640	-190	5	-1.75	228979700	21431	77.73	10810	10890	10610	14070	7590	10830	10684.51	17.61	-6185	10970	10900	10780	10710	10590	10935	10745	45	3240	500	6930	10	1	9048000	963	6.28	0.46	12	0.24	1693.00	22952.00	13600	20241212	-21.76	8060	20240805	32.01	11600	-8.28	20250123	10150	4.83	20250102	13600	-21.76	20241212	8060	32.01	20240805	3.58	N	049430	500	45 억	1593042	N	N	N	N
55	20250206	110440	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10660	-170	5	-1.57	149985590	14001	50.78	10810	10890	10640	14070	7590	10830	10712.49	17.61	-4529	10970	10900	10780	10710	10590	10935	10745	45	3240	500	6930	10	1	9048000	965	6.30	0.46	12	0.15	1693.00	22952.00	13600	20241212	-21.62	8060	20240805	32.26	11600	-8.10	20250123	10150	5.02	20250102	13600	-21.62	20241212	8060	32.26	20240805	3.58	N	049430	500	45 억	1593042	N	N	N	N
56	20250206	100446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	-130	5	-1.20	69834150	6492	23.55	10810	10890	10660	14070	7590	10830	10756.95	17.61	-2007	10970	10900	10780	10710	10590	10935	10745	45	3240	500	6930	10	1	9048000	968	6.32	0.47	12	0.07	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	11600	-7.76	20250123	10150	5.42	20250102	13600	-21.32	20241212	8060	32.75	20240805	3.58	N	049430	500	45 억	1593042	N	N	N	N
57	20250206	090449	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10850	20	2	0.18	12552000	1161	4.21	10810	10860	10800	14070	7590	10830	10811.37	17.61	1026	10970	10900	10780	10710	10590	10935	10745	45	3240	500	6930	10	1	9048000	982	6.41	0.47	12	0.01	1693.00	22952.00	13600	20241212	-20.22	8060	20240805	34.62	11600	-6.47	20250123	10150	6.90	20250102	13600	-20.22	20241212	8060	34.62	20240805	3.58	N	049430	500	45 억	1593042	N	N	N	N
58	20250205	160443	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10830	90	2	0.84	296012910	27558	154.07	10680	10850	10660	13960	7520	10740	10741.45	17.55	5123	10960	10850	10680	10570	10400	10905	10625	45	3220	500	6870	10	1	9048000	980	6.40	0.47	12	0.30	1693.00	22952.00	13600	20241212	-20.37	8060	20240805	34.37	11600	-6.64	20250123	10150	6.70	20250102	13600	-20.37	20241212	8060	34.37	20240805	3.63	N	049430	500	45 억	1587904	N	N	N	N
59	20250205	150444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10790	50	2	0.47	285567410	26592	148.67	10680	10850	10660	13960	7520	10740	10738.85	17.55	5070	10960	10850	10680	10570	10400	10905	10625	45	3220	500	6870	10	1	9048000	976	6.37	0.47	12	0.29	1693.00	22952.00	13600	20241212	-20.66	8060	20240805	33.87	11600	-6.98	20250123	10150	6.31	20250102	13600	-20.66	20241212	8060	33.87	20240805	3.63	N	049430	500	45 억	1587904	N	N	N	N
60	20250205	140444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10770	30	2	0.28	269165360	25069	140.15	10680	10850	10660	13960	7520	10740	10736.98	17.55	5033	10960	10850	10680	10570	10400	10905	10625	45	3220	500	6870	10	1	9048000	974	6.36	0.47	12	0.28	1693.00	22952.00	13600	20241212	-20.81	8060	20240805	33.62	11600	-7.16	20250123	10150	6.11	20250102	13600	-20.81	20241212	8060	33.62	20240805	3.63	N	049430	500	45 억	1587904	N	N	N	N
61	20250205	130444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10760	20	2	0.19	252774090	23551	131.67	10680	10850	10660	13960	7520	10740	10733.05	17.55	5558	10960	10850	10680	10570	10400	10905	10625	45	3220	500	6870	10	1	9048000	974	6.36	0.47	12	0.26	1693.00	22952.00	13600	20241212	-20.88	8060	20240805	33.50	11600	-7.24	20250123	10150	6.01	20250102	13600	-20.88	20241212	8060	33.50	20240805	3.63	N	049430	500	45 억	1587904	N	N	N	N
62	20250205	120444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10840	100	2	0.93	226003670	21065	117.77	10680	10850	10660	13960	7520	10740	10728.87	17.55	5610	10960	10850	10680	10570	10400	10905	10625	45	3220	500	6870	10	1	9048000	981	6.40	0.47	12	0.23	1693.00	22952.00	13600	20241212	-20.29	8060	20240805	34.49	11600	-6.55	20250123	10150	6.80	20250102	13600	-20.29	20241212	8060	34.49	20240805	3.63	N	049430	500	45 억	1587904	N	N	N	N
63	20250205	110444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10740	0	3	0.00	161256330	15057	84.18	10680	10830	10660	13960	7520	10740	10709.73	17.55	6652	10960	10850	10680	10570	10400	10905	10625	45	3220	500	6870	10	1	9048000	972	6.34	0.47	12	0.17	1693.00	22952.00	13600	20241212	-21.03	8060	20240805	33.25	11600	-7.41	20250123	10150	5.81	20250102	13600	-21.03	20241212	8060	33.25	20240805	3.63	N	049430	500	45 억	1587904	N	N	N	N
64	20250205	100447	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10690	-50	5	-0.47	135694060	12670	70.83	10680	10830	10680	13960	7520	10740	10709.87	17.55	6778	10960	10850	10680	10570	10400	10905	10625	45	3220	500	6870	10	1	9048000	967	6.31	0.47	12	0.14	1693.00	22952.00	13600	20241212	-21.40	8060	20240805	32.63	11600	-7.84	20250123	10150	5.32	20250102	13600	-21.40	20241212	8060	32.63	20240805	3.63	N	049430	500	45 억	1587904	N	N	N	N
65	20250205	090451	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10710	-30	5	-0.28	1209110	113	0.63	10680	10760	10680	13960	7520	10740	10700.09	17.55	16	10960	10850	10680	10570	10400	10905	10625	45	3220	500	6870	10	1	9048000	969	6.33	0.47	12	0.00	1693.00	22952.00	13600	20241212	-21.25	8060	20240805	32.88	11600	-7.67	20250123	10150	5.52	20250102	13600	-21.25	20241212	8060	32.88	20240805	3.63	N	049430	500	45 억	1587904	N	N	N	N
66	20250204	160439	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10740	220	2	2.09	190746530	17848	32.92	10510	10790	10510	13670	7370	10520	10687.28	17.51	3616	11126	10822	10636	10332	10146	10730	10240	45	3150	500	6730	10	1	9048000	972	6.34	0.47	12	0.20	1693.00	22952.00	13600	20241212	-21.03	8060	20240805	33.25	11600	-7.41	20250123	10150	5.81	20250102	13600	-21.03	20241212	8060	33.25	20240805	3.61	N	049430	500	45 억	1584306	N	N	N	N
67	20250204	150439	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10740	220	2	2.09	179142310	16765	30.92	10510	10790	10510	13670	7370	10520	10685.49	17.51	2749	11126	10822	10636	10332	10146	10730	10240	45	3150	500	6730	10	1	9048000	972	6.34	0.47	12	0.19	1693.00	22952.00	13600	20241212	-21.03	8060	20240805	33.25	11600	-7.41	20250123	10150	5.81	20250102	13600	-21.03	20241212	8060	33.25	20240805	3.61	N	049430	500	45 억	1584306	N	N	N	N
68	20250204	140440	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10760	240	2	2.28	163698200	15324	28.26	10510	10790	10510	13670	7370	10520	10682.47	17.51	2491	11126	10822	10636	10332	10146	10730	10240	45	3150	500	6730	10	1	9048000	974	6.36	0.47	12	0.17	1693.00	22952.00	13600	20241212	-20.88	8060	20240805	33.50	11600	-7.24	20250123	10150	6.01	20250102	13600	-20.88	20241212	8060	33.50	20240805	3.61	N	049430	500	45 억	1584306	N	N	N	N
69	20250204	130440	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10760	240	2	2.28	127703170	11975	22.09	10510	10760	10510	13670	7370	10520	10664.15	17.51	1584	11126	10822	10636	10332	10146	10730	10240	45	3150	500	6730	10	1	9048000	974	6.36	0.47	12	0.13	1693.00	22952.00	13600	20241212	-20.88	8060	20240805	33.50	11600	-7.24	20250123	10150	6.01	20250102	13600	-20.88	20241212	8060	33.50	20240805	3.61	N	049430	500	45 억	1584306	N	N	N	N
70	20250204	120444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10750	230	2	2.19	95327790	8954	16.51	10510	10750	10510	13670	7370	10520	10646.39	17.51	-29	11126	10822	10636	10332	10146	10730	10240	45	3150	500	6730	10	1	9048000	973	6.35	0.47	12	0.10	1693.00	22952.00	13600	20241212	-20.96	8060	20240805	33.37	11600	-7.33	20250123	10150	5.91	20250102	13600	-20.96	20241212	8060	33.37	20240805	3.61	N	049430	500	45 억	1584306	N	N	N	N
71	20250204	110436	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10720	200	2	1.90	89721740	8431	15.55	10510	10750	10510	13670	7370	10520	10641.89	17.51	-36	11126	10822	10636	10332	10146	10730	10240	45	3150	500	6730	10	1	9048000	970	6.33	0.47	12	0.09	1693.00	22952.00	13600	20241212	-21.18	8060	20240805	33.00	11600	-7.59	20250123	10150	5.62	20250102	13600	-21.18	20241212	8060	33.00	20240805	3.61	N	049430	500	45 억	1584306	N	N	N	N
72	20250204	100438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10640	120	2	1.14	54117660	5104	9.41	10510	10710	10510	13670	7370	10520	10602.99	17.51	71	11126	10822	10636	10332	10146	10730	10240	45	3150	500	6730	10	1	9048000	963	6.28	0.46	12	0.06	1693.00	22952.00	13600	20241212	-21.76	8060	20240805	32.01	11600	-8.28	20250123	10150	4.83	20250102	13600	-21.76	20241212	8060	32.01	20240805	3.61	N	049430	500	45 억	1584306	N	N	N	N
73	20250204	090438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10670	150	2	1.43	11359060	1077	1.99	10510	10710	10510	13670	7370	10520	10546.95	17.51	344	11126	10822	10636	10332	10146	10730	10240	45	3150	500	6730	10	1	9048000	965	6.30	0.46	12	0.01	1693.00	22952.00	13600	20241212	-21.54	8060	20240805	32.38	11600	-8.02	20250123	10150	5.12	20250102	13600	-21.54	20241212	8060	32.38	20240805	3.61	N	049430	500	45 억	1584306	N	N	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History