KissMeData/060310/price/prices-20250501.csv at 0263c98d2f4f8d684682a9fe4f0dea2463f6b4b2

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

29 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	20250516	160457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2255	-30	5	-1.31	970362069	429648	74.74	2285	2295	2245	2970	1600	2285	2258.51	7.04	27672	2375	2330	2300	2255	2225	2315	2240	265	685	500	1690	5	1	53059040	1196	41.76	2.26	03	0.81	54.00	998.00	3445	20240530	-34.54	1637	20241210	37.75	2885	-21.84	20250423	1748	29.00	20250203	3445	-34.54	20240530	1637	37.75	20241210	5.13	Y	060310	500	265 억	3737984	N	N	2931	N	N
3	20250516	150501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2250	-35	5	-1.53	917973118	406352	70.69	2285	2295	2245	2970	1600	2285	2259.06	7.04	30165	2375	2330	2300	2255	2225	2315	2240	265	685	500	1690	5	1	53059040	1194	41.67	2.25	03	0.77	54.00	998.00	3445	20240530	-34.69	1637	20241210	37.45	2885	-22.01	20250423	1748	28.72	20250203	3445	-34.69	20240530	1637	37.45	20241210	5.13	Y	060310	500	265 억	3737984	N	N	14564	N	N
4	20250516	140459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2255	-30	5	-1.31	634743042	280591	48.81	2285	2295	2255	2970	1600	2285	2262.16	7.04	38607	2375	2330	2300	2255	2225	2315	2240	265	685	500	1690	5	1	53059040	1196	41.76	2.26	03	0.53	54.00	998.00	3445	20240530	-34.54	1637	20241210	37.75	2885	-21.84	20250423	1748	29.00	20250203	3445	-34.54	20240530	1637	37.75	20241210	5.13	Y	060310	500	265 억	3737984	N	N	14564	N	N
5	20250516	130459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2265	-20	5	-0.88	489820176	216407	37.65	2285	2295	2255	2970	1600	2285	2263.42	7.04	7594	2375	2330	2300	2255	2225	2315	2240	265	685	500	1690	5	1	53059040	1202	41.94	2.27	03	0.41	54.00	998.00	3445	20240530	-34.25	1637	20241210	38.36	2885	-21.49	20250423	1748	29.58	20250203	3445	-34.25	20240530	1637	38.36	20241210	5.13	Y	060310	500	265 억	3737984	N	N	14564	N	N
6	20250516	120459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2260	-25	5	-1.09	445422821	196755	34.23	2285	2295	2255	2970	1600	2285	2263.84	7.04	8905	2375	2330	2300	2255	2225	2315	2240	265	685	500	1690	5	1	53059040	1199	41.85	2.26	03	0.37	54.00	998.00	3445	20240530	-34.40	1637	20241210	38.06	2885	-21.66	20250423	1748	29.29	20250203	3445	-34.40	20240530	1637	38.06	20241210	5.13	Y	060310	500	265 억	3737984	N	N	14564	N	N
7	20250516	110444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2270	-15	5	-0.66	352795945	155762	27.10	2285	2295	2255	2970	1600	2285	2264.97	7.04	-5167	2375	2330	2300	2255	2225	2315	2240	265	685	500	1690	5	1	53059040	1204	42.04	2.27	03	0.29	54.00	998.00	3445	20240530	-34.11	1637	20241210	38.67	2885	-21.32	20250423	1748	29.86	20250203	3445	-34.11	20240530	1637	38.67	20241210	5.13	Y	060310	500	265 억	3737984	N	N	14564	N	N
8	20250516	100503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2270	-15	5	-0.66	234084245	103241	17.96	2285	2295	2255	2970	1600	2285	2267.36	7.04	-15697	2375	2330	2300	2255	2225	2315	2240	265	685	500	1690	5	1	53059040	1204	42.04	2.27	03	0.19	54.00	998.00	3445	20240530	-34.11	1637	20241210	38.67	2885	-21.32	20250423	1748	29.86	20250203	3445	-34.11	20240530	1637	38.67	20241210	5.13	Y	060310	500	265 억	3737984	N	N	14564	N	N
9	20250516	090500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2280	-5	5	-0.22	48828825	21456	3.73	2285	2295	2265	2970	1600	2285	2275.77	7.04	-4378	2375	2330	2300	2255	2225	2315	2240	265	685	500	1690	5	1	53059040	1210	42.22	2.28	03	0.04	54.00	998.00	3445	20240530	-33.82	1637	20241210	39.28	2885	-20.97	20250423	1748	30.43	20250203	3445	-33.82	20240530	1637	39.28	20241210	5.13	Y	060310	500	265 억	3737984	N	N	14564	N	N
10	20250515	160534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2285	-55	5	-2.35	1309490452	571190	78.80	2345	2345	2270	3040	1640	2340	2292.59	7.00	25737	2476	2407	2366	2297	2256	2387	2277	265	700	500	1730	5	1	53059040	1212	42.31	2.29	03	1.08	54.00	998.00	3445	20240530	-33.67	1637	20241210	39.58	2885	-20.80	20250423	1748	30.72	20250203	3445	-33.67	20240530	1637	39.58	20241210	5.19	Y	060310	500	265 억	3712229	N	N	14564	N	N
11	20250515	150538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2285	-55	5	-2.35	1246830617	543754	75.01	2345	2345	2270	3040	1640	2340	2293.00	7.00	28125	2476	2407	2366	2297	2256	2387	2277	265	700	500	1730	5	1	53059040	1212	42.31	2.29	03	1.02	54.00	998.00	3445	20240530	-33.67	1637	20241210	39.58	2885	-20.80	20250423	1748	30.72	20250203	3445	-33.67	20240530	1637	39.58	20241210	5.19	Y	060310	500	265 억	3712229	N	N	17687	N	N
12	20250515	140540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2285	-55	5	-2.35	1042670892	454674	62.72	2345	2345	2270	3040	1640	2340	2293.23	7.00	29038	2476	2407	2366	2297	2256	2387	2277	265	700	500	1730	5	1	53059040	1212	42.31	2.29	03	0.86	54.00	998.00	3445	20240530	-33.67	1637	20241210	39.58	2885	-20.80	20250423	1748	30.72	20250203	3445	-33.67	20240530	1637	39.58	20241210	5.19	Y	060310	500	265 억	3712229	N	N	17687	N	N
13	20250515	130538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2295	-45	5	-1.92	907925952	395867	54.61	2345	2345	2270	3040	1640	2340	2293.51	7.00	37295	2476	2407	2366	2297	2256	2387	2277	265	700	500	1730	5	1	53059040	1218	42.50	2.30	03	0.75	54.00	998.00	3445	20240530	-33.38	1637	20241210	40.20	2885	-20.45	20250423	1748	31.29	20250203	3445	-33.38	20240530	1637	40.20	20241210	5.19	Y	060310	500	265 억	3712229	N	N	17687	N	N
14	20250515	120539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2305	-35	5	-1.50	826907492	360643	49.75	2345	2345	2270	3040	1640	2340	2292.87	7.00	30153	2476	2407	2366	2297	2256	2387	2277	265	700	500	1730	5	1	53059040	1223	42.69	2.31	03	0.68	54.00	998.00	3445	20240530	-33.09	1637	20241210	40.81	2885	-20.10	20250423	1748	31.86	20250203	3445	-33.09	20240530	1637	40.81	20241210	5.19	Y	060310	500	265 억	3712229	N	N	17687	N	N
15	20250515	110540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2290	-50	5	-2.14	685690352	299035	41.25	2345	2345	2270	3040	1640	2340	2293.01	7.00	6093	2476	2407	2366	2297	2256	2387	2277	265	700	500	1730	5	1	53059040	1215	42.41	2.29	03	0.56	54.00	998.00	3445	20240530	-33.53	1637	20241210	39.89	2885	-20.62	20250423	1748	31.01	20250203	3445	-33.53	20240530	1637	39.89	20241210	5.19	Y	060310	500	265 억	3712229	N	N	17687	N	N
16	20250515	100538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2280	-60	5	-2.56	523551435	227860	31.43	2345	2345	2270	3040	1640	2340	2297.69	7.00	-790	2476	2407	2366	2297	2256	2387	2277	265	700	500	1730	5	1	53059040	1210	42.22	2.28	03	0.43	54.00	998.00	3445	20240530	-33.82	1637	20241210	39.28	2885	-20.97	20250423	1748	30.43	20250203	3445	-33.82	20240530	1637	39.28	20241210	5.19	Y	060310	500	265 억	3712229	N	N	17687	N	N
17	20250515	090543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2320	-20	5	-0.85	90905615	39205	5.41	2345	2345	2300	3040	1640	2340	2318.73	7.00	-16521	2476	2407	2366	2297	2256	2387	2277	265	700	500	1730	5	1	53059040	1231	42.96	2.32	03	0.07	54.00	998.00	3445	20240530	-32.66	1637	20241210	41.72	2885	-19.58	20250423	1748	32.72	20250203	3445	-32.66	20240530	1637	41.72	20241210	5.19	Y	060310	500	265 억	3712229	N	N	17687	N	N
18	20250514	160536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2340	10	2	0.43	1693961792	715492	134.75	2430	2435	2325	3025	1635	2330	2367.65	6.95	7071	2443	2386	2358	2301	2273	2372	2287	265	695	500	1720	5	1	53059040	1242	43.33	2.34	03	1.35	54.00	998.00	3445	20240530	-32.08	1637	20241210	42.94	2885	-18.89	20250423	1748	33.87	20250203	3445	-32.08	20240530	1637	42.94	20241210	5.17	Y	060310	500	265 억	3686858	N	N	17687	N	N
19	20250514	150539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2335	5	2	0.21	1618517047	683168	128.66	2430	2435	2325	3025	1635	2330	2369.22	6.95	12027	2443	2386	2358	2301	2273	2372	2287	265	695	500	1720	5	1	53059040	1239	43.24	2.34	03	1.29	54.00	998.00	3445	20240530	-32.22	1637	20241210	42.64	2885	-19.06	20250423	1748	33.58	20250203	3445	-32.22	20240530	1637	42.64	20241210	5.17	Y	060310	500	265 억	3686858	N	N	11924	N	N
20	20250514	140538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2335	5	2	0.21	1454988167	613030	115.45	2430	2435	2330	3025	1635	2330	2373.54	6.95	-3007	2443	2386	2358	2301	2273	2372	2287	265	695	500	1720	5	1	53059040	1239	43.24	2.34	03	1.16	54.00	998.00	3445	20240530	-32.22	1637	20241210	42.64	2885	-19.06	20250423	1748	33.58	20250203	3445	-32.22	20240530	1637	42.64	20241210	5.17	Y	060310	500	265 억	3686858	N	N	11924	N	N
21	20250514	130538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2345	15	2	0.64	1302406762	547702	103.15	2430	2435	2335	3025	1635	2330	2378.08	6.95	16578	2443	2386	2358	2301	2273	2372	2287	265	695	500	1720	5	1	53059040	1244	43.43	2.35	03	1.03	54.00	998.00	3445	20240530	-31.93	1637	20241210	43.25	2885	-18.72	20250423	1748	34.15	20250203	3445	-31.93	20240530	1637	43.25	20241210	5.17	Y	060310	500	265 억	3686858	N	N	11924	N	N
22	20250514	120538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2370	40	2	1.72	1099632248	461533	86.92	2430	2435	2355	3025	1635	2330	2382.74	6.95	10550	2443	2386	2358	2301	2273	2372	2287	265	695	500	1720	5	1	53059040	1257	43.89	2.37	03	0.87	54.00	998.00	3445	20240530	-31.20	1637	20241210	44.78	2885	-17.85	20250423	1748	35.58	20250203	3445	-31.20	20240530	1637	44.78	20241210	5.17	Y	060310	500	265 억	3686858	N	N	11924	N	N
23	20250514	110537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2380	50	2	2.15	977782793	410009	77.22	2430	2435	2355	3025	1635	2330	2384.98	6.95	10844	2443	2386	2358	2301	2273	2372	2287	265	695	500	1720	5	1	53059040	1263	44.07	2.38	03	0.77	54.00	998.00	3445	20240530	-30.91	1637	20241210	45.39	2885	-17.50	20250423	1748	36.16	20250203	3445	-30.91	20240530	1637	45.39	20241210	5.17	Y	060310	500	265 억	3686858	N	N	11924	N	N
24	20250514	100537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2375	45	2	1.93	769181840	321854	60.61	2430	2435	2360	3025	1635	2330	2390.13	6.95	-18124	2443	2386	2358	2301	2273	2372	2287	265	695	500	1720	5	1	53059040	1260	43.98	2.38	03	0.61	54.00	998.00	3445	20240530	-31.06	1637	20241210	45.08	2885	-17.68	20250423	1748	35.87	20250203	3445	-31.06	20240530	1637	45.08	20241210	5.17	Y	060310	500	265 억	3686858	N	N	11924	N	N
25	20250514	090541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2390	60	2	2.58	387765950	161265	30.37	2430	2435	2375	3025	1635	2330	2405.22	6.95	-24033	2443	2386	2358	2301	2273	2372	2287	265	695	500	1720	5	1	53059040	1268	44.26	2.39	03	0.30	54.00	998.00	3445	20240530	-30.62	1637	20241210	46.00	2885	-17.16	20250423	1748	36.73	20250203	3445	-30.62	20240530	1637	46.00	20241210	5.17	Y	060310	500	265 억	3686858	N	N	11924	N	N
26	20250513	160528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2330	-30	5	-1.27	1211978715	512951	88.28	2395	2415	2330	3065	1655	2360	2362.86	6.79	68768	2433	2396	2338	2301	2243	2415	2320	265	705	500	1740	5	1	53059040	1236	43.15	2.33	03	0.97	54.00	998.00	3445	20240530	-32.37	1637	20241210	42.33	2885	-19.24	20250423	1748	33.30	20250203	3445	-32.37	20240530	1637	42.33	20241210	5.21	Y	060310	500	265 억	3601476	N	N	11924	N	N
27	20250513	150535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2360	0	3	0.00	1097047675	463853	79.83	2395	2415	2330	3065	1655	2360	2365.08	6.79	45410	2433	2396	2338	2301	2243	2415	2320	265	705	500	1740	5	1	53059040	1252	43.70	2.36	03	0.87	54.00	998.00	3445	20240530	-31.49	1637	20241210	44.17	2885	-18.20	20250423	1748	35.01	20250203	3445	-31.49	20240530	1637	44.17	20241210	5.21	Y	060310	500	265 억	3601476	N	N	31337	N	N
28	20250513	140536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2355	-5	5	-0.21	804686430	339401	58.41	2395	2415	2340	3065	1655	2360	2370.90	6.79	5907	2433	2396	2338	2301	2243	2415	2320	265	705	500	1740	5	1	53059040	1250	43.61	2.36	03	0.64	54.00	998.00	3445	20240530	-31.64	1637	20241210	43.86	2885	-18.37	20250423	1748	34.73	20250203	3445	-31.64	20240530	1637	43.86	20241210	5.21	Y	060310	500	265 억	3601476	N	N	31337	N	N
29	20250513	130537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2365	5	2	0.21	758092870	319650	55.01	2395	2415	2340	3065	1655	2360	2371.63	6.79	2092	2433	2396	2338	2301	2243	2415	2320	265	705	500	1740	5	1	53059040	1255	43.80	2.37	03	0.60	54.00	998.00	3445	20240530	-31.35	1637	20241210	44.47	2885	-18.02	20250423	1748	35.30	20250203	3445	-31.35	20240530	1637	44.47	20241210	5.21	Y	060310	500	265 억	3601476	N	N	31337	N	N
30	20250513	120537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2360	0	3	0.00	697200169	293876	50.57	2395	2415	2340	3065	1655	2360	2372.43	6.79	-884	2433	2396	2338	2301	2243	2415	2320	265	705	500	1740	5	1	53059040	1252	43.70	2.36	03	0.55	54.00	998.00	3445	20240530	-31.49	1637	20241210	44.17	2885	-18.20	20250423	1748	35.01	20250203	3445	-31.49	20240530	1637	44.17	20241210	5.21	Y	060310	500	265 억	3601476	N	N	31337	N	N
31	20250513	110536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2370	10	2	0.42	650198254	274003	47.15	2395	2415	2340	3065	1655	2360	2372.96	6.79	1991	2433	2396	2338	2301	2243	2415	2320	265	705	500	1740	5	1	53059040	1257	43.89	2.37	03	0.52	54.00	998.00	3445	20240530	-31.20	1637	20241210	44.78	2885	-17.85	20250423	1748	35.58	20250203	3445	-31.20	20240530	1637	44.78	20241210	5.21	Y	060310	500	265 억	3601476	N	N	31337	N	N
32	20250513	100538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2365	5	2	0.21	505484769	212632	36.59	2395	2415	2345	3065	1655	2360	2377.28	6.79	-16549	2433	2396	2338	2301	2243	2415	2320	265	705	500	1740	5	1	53059040	1255	43.80	2.37	03	0.40	54.00	998.00	3445	20240530	-31.35	1637	20241210	44.47	2885	-18.02	20250423	1748	35.30	20250203	3445	-31.35	20240530	1637	44.47	20241210	5.21	Y	060310	500	265 억	3601476	N	N	31337	N	N
33	20250513	090540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2370	10	2	0.42	91627640	38567	6.64	2395	2395	2365	3065	1655	2360	2375.80	6.79	-9996	2433	2396	2338	2301	2243	2415	2320	265	705	500	1740	5	1	53059040	1257	43.89	2.37	03	0.07	54.00	998.00	3445	20240530	-31.20	1637	20241210	44.78	2885	-17.85	20250423	1748	35.58	20250203	3445	-31.20	20240530	1637	44.78	20241210	5.21	Y	060310	500	265 억	3601476	N	N	31337	N	N
34	20250512	160527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2360	80	2	3.51	1341180777	573744	99.84	2305	2375	2280	2960	1600	2280	2337.59	6.52	133057	2406	2342	2311	2247	2216	2327	2232	265	680	500	1680	5	1	53059040	1252	43.70	2.36	03	1.08	54.00	998.00	3445	20240530	-31.49	1637	20241210	44.17	2885	-18.20	20250423	1748	35.01	20250203	3445	-31.49	20240530	1637	44.17	20241210	5.18	Y	060310	500	265 억	3457781	N	N	31337	N	N
35	20250512	150532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2360	80	2	3.51	1240300362	530953	92.39	2305	2375	2280	2960	1600	2280	2336.00	6.52	134174	2406	2342	2311	2247	2216	2327	2232	265	680	500	1680	5	1	53059040	1252	43.70	2.36	03	1.00	54.00	998.00	3445	20240530	-31.49	1637	20241210	44.17	2885	-18.20	20250423	1748	35.01	20250203	3445	-31.49	20240530	1637	44.17	20241210	5.18	Y	060310	500	265 억	3457781	N	N	35485	N	N
36	20250512	140532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2360	80	2	3.51	1082890567	463948	80.73	2305	2375	2280	2960	1600	2280	2334.09	6.52	116378	2406	2342	2311	2247	2216	2327	2232	265	680	500	1680	5	1	53059040	1252	43.70	2.36	03	0.87	54.00	998.00	3445	20240530	-31.49	1637	20241210	44.17	2885	-18.20	20250423	1748	35.01	20250203	3445	-31.49	20240530	1637	44.17	20241210	5.18	Y	060310	500	265 억	3457781	N	N	35485	N	N
37	20250512	130531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2355	75	2	3.29	984073962	422038	73.44	2305	2375	2280	2960	1600	2280	2331.73	6.52	109362	2406	2342	2311	2247	2216	2327	2232	265	680	500	1680	5	1	53059040	1250	43.61	2.36	03	0.80	54.00	998.00	3445	20240530	-31.64	1637	20241210	43.86	2885	-18.37	20250423	1748	34.73	20250203	3445	-31.64	20240530	1637	43.86	20241210	5.18	Y	060310	500	265 억	3457781	N	N	35485	N	N
38	20250512	120533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2340	60	2	2.63	897202171	385131	67.02	2305	2375	2280	2960	1600	2280	2329.62	6.52	97990	2406	2342	2311	2247	2216	2327	2232	265	680	500	1680	5	1	53059040	1242	43.33	2.34	03	0.73	54.00	998.00	3445	20240530	-32.08	1637	20241210	42.94	2885	-18.89	20250423	1748	33.87	20250203	3445	-32.08	20240530	1637	42.94	20241210	5.18	Y	060310	500	265 억	3457781	N	N	35485	N	N
39	20250512	110531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2375	95	2	4.17	785330881	337520	58.73	2305	2375	2280	2960	1600	2280	2326.78	6.52	84674	2406	2342	2311	2247	2216	2327	2232	265	680	500	1680	5	1	53059040	1260	43.98	2.38	03	0.64	54.00	998.00	3445	20240530	-31.06	1637	20241210	45.08	2885	-17.68	20250423	1748	35.87	20250203	3445	-31.06	20240530	1637	45.08	20241210	5.18	Y	060310	500	265 억	3457781	N	N	35485	N	N
40	20250512	100530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2355	75	2	3.29	499571195	216054	37.60	2305	2355	2280	2960	1600	2280	2312.27	6.52	56799	2406	2342	2311	2247	2216	2327	2232	265	680	500	1680	5	1	53059040	1250	43.61	2.36	03	0.41	54.00	998.00	3445	20240530	-31.64	1637	20241210	43.86	2885	-18.37	20250423	1748	34.73	20250203	3445	-31.64	20240530	1637	43.86	20241210	5.18	Y	060310	500	265 억	3457781	N	N	35485	N	N
41	20250512	090531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2290	10	2	0.44	81647125	35462	6.17	2305	2325	2290	2960	1600	2280	2302.45	6.52	264	2406	2342	2311	2247	2216	2327	2232	265	680	500	1680	5	1	53059040	1215	42.41	2.29	03	0.07	54.00	998.00	3445	20240530	-33.53	1637	20241210	39.89	2885	-20.62	20250423	1748	31.01	20250203	3445	-33.53	20240530	1637	39.89	20241210	5.18	Y	060310	500	265 억	3457781	N	N	35485	N	N
42	20250509	160528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2280	-35	5	-1.51	1283712246	552484	66.26	2330	2375	2280	3005	1625	2315	2323.61	6.55	-44900	2485	2400	2350	2265	2215	2375	2240	265	690	500	1710	5	1	53059040	1210	42.22	2.28	03	1.04	54.00	998.00	3445	20240530	-33.82	1637	20241210	39.28	2885	-20.97	20250423	1748	30.43	20250203	3445	-33.82	20240530	1637	39.28	20241210	5.06	Y	060310	500	265 억	3474816	N	N	35485	N	N
43	20250509	150532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2310	-5	5	-0.22	1070184906	459318	55.09	2330	2375	2300	3005	1625	2315	2330.00	6.55	-53400	2485	2400	2350	2265	2215	2375	2240	265	690	500	1710	5	1	53059040	1226	42.78	2.31	03	0.87	54.00	998.00	3445	20240530	-32.95	1637	20241210	41.11	2885	-19.93	20250423	1748	32.15	20250203	3445	-32.95	20240530	1637	41.11	20241210	5.06	Y	060310	500	265 억	3474816	N	N	53492	N	N
44	20250509	140530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2305	-10	5	-0.43	867506156	371375	44.54	2330	2375	2305	3005	1625	2315	2336.03	6.55	-34714	2485	2400	2350	2265	2215	2375	2240	265	690	500	1710	5	1	53059040	1223	42.69	2.31	03	0.70	54.00	998.00	3445	20240530	-33.09	1637	20241210	40.81	2885	-20.10	20250423	1748	31.86	20250203	3445	-33.09	20240530	1637	40.81	20241210	5.06	Y	060310	500	265 억	3474816	N	N	53492	N	N
45	20250509	130530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2340	25	2	1.08	718263227	306920	36.81	2330	2375	2310	3005	1625	2315	2340.38	6.55	-24862	2485	2400	2350	2265	2215	2375	2240	265	690	500	1710	5	1	53059040	1242	43.33	2.34	03	0.58	54.00	998.00	3445	20240530	-32.08	1637	20241210	42.94	2885	-18.89	20250423	1748	33.87	20250203	3445	-32.08	20240530	1637	42.94	20241210	5.06	Y	060310	500	265 억	3474816	N	N	53492	N	N
46	20250509	120531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2335	20	2	0.86	663433061	283366	33.98	2330	2375	2310	3005	1625	2315	2341.42	6.55	-22699	2485	2400	2350	2265	2215	2375	2240	265	690	500	1710	5	1	53059040	1239	43.24	2.34	03	0.53	54.00	998.00	3445	20240530	-32.22	1637	20241210	42.64	2885	-19.06	20250423	1748	33.58	20250203	3445	-32.22	20240530	1637	42.64	20241210	5.06	Y	060310	500	265 억	3474816	N	N	53492	N	N
47	20250509	110529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2330	15	2	0.65	595037005	253963	30.46	2330	2375	2310	3005	1625	2315	2343.20	6.55	-20592	2485	2400	2350	2265	2215	2375	2240	265	690	500	1710	5	1	53059040	1236	43.15	2.33	03	0.48	54.00	998.00	3445	20240530	-32.37	1637	20241210	42.33	2885	-19.24	20250423	1748	33.30	20250203	3445	-32.37	20240530	1637	42.33	20241210	5.06	Y	060310	500	265 억	3474816	N	N	53492	N	N
48	20250509	100532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2345	30	2	1.30	462367739	196967	23.62	2330	2375	2325	3005	1625	2315	2347.73	6.55	-7274	2485	2400	2350	2265	2215	2375	2240	265	690	500	1710	5	1	53059040	1244	43.43	2.35	03	0.37	54.00	998.00	3445	20240530	-31.93	1637	20241210	43.25	2885	-18.72	20250423	1748	34.15	20250203	3445	-31.93	20240530	1637	43.25	20241210	5.06	Y	060310	500	265 억	3474816	N	N	53492	N	N
49	20250509	090532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2340	25	2	1.08	129384375	55384	6.64	2330	2350	2325	3005	1625	2315	2336.83	6.55	-18783	2485	2400	2350	2265	2215	2375	2240	265	690	500	1710	5	1	53059040	1242	43.33	2.34	03	0.10	54.00	998.00	3445	20240530	-32.08	1637	20241210	42.94	2885	-18.89	20250423	1748	33.87	20250203	3445	-32.08	20240530	1637	42.94	20241210	5.06	Y	060310	500	265 억	3474816	N	N	53492	N	N
50	20250508	160523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2315	-45	5	-1.91	1907941695	809596	90.95	2400	2435	2300	3065	1655	2360	2356.73	6.66	-84295	2546	2452	2401	2307	2256	2427	2282	265	705	500	1740	5	1	53059040	1228	42.87	2.32	03	1.53	54.00	998.00	3445	20240530	-32.80	1637	20241210	41.42	2885	-19.76	20250423	1748	32.44	20250203	3445	-32.80	20240530	1637	41.42	20241210	5.01	Y	060310	500	265 억	3534965	N	N	53492	N	N
51	20250508	150529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2315	-45	5	-1.91	1820550745	771829	86.71	2400	2435	2300	3065	1655	2360	2358.75	6.66	-79817	2546	2452	2401	2307	2256	2427	2282	265	705	500	1740	5	1	53059040	1228	42.87	2.32	03	1.45	54.00	998.00	3445	20240530	-32.80	1637	20241210	41.42	2885	-19.76	20250423	1748	32.44	20250203	3445	-32.80	20240530	1637	41.42	20241210	5.01	Y	060310	500	265 억	3534965	N	N	41983	N	N
52	20250508	140528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2310	-50	5	-2.12	1587947265	671300	75.41	2400	2435	2300	3065	1655	2360	2365.48	6.66	-56905	2546	2452	2401	2307	2256	2427	2282	265	705	500	1740	5	1	53059040	1226	42.78	2.31	03	1.27	54.00	998.00	3445	20240530	-32.95	1637	20241210	41.11	2885	-19.93	20250423	1748	32.15	20250203	3445	-32.95	20240530	1637	41.11	20241210	5.01	Y	060310	500	265 억	3534965	N	N	41983	N	N
53	20250508	130528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2330	-30	5	-1.27	1234692055	518848	58.29	2400	2435	2325	3065	1655	2360	2379.68	6.66	-47970	2546	2452	2401	2307	2256	2427	2282	265	705	500	1740	5	1	53059040	1236	43.15	2.33	03	0.98	54.00	998.00	3445	20240530	-32.37	1637	20241210	42.33	2885	-19.24	20250423	1748	33.30	20250203	3445	-32.37	20240530	1637	42.33	20241210	5.01	Y	060310	500	265 억	3534965	N	N	41983	N	N
54	20250508	120527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2345	-15	5	-0.64	1100663895	461436	51.84	2400	2435	2335	3065	1655	2360	2385.30	6.66	-35343	2546	2452	2401	2307	2256	2427	2282	265	705	500	1740	5	1	53059040	1244	43.43	2.35	03	0.87	54.00	998.00	3445	20240530	-31.93	1637	20241210	43.25	2885	-18.72	20250423	1748	34.15	20250203	3445	-31.93	20240530	1637	43.25	20241210	5.01	Y	060310	500	265 억	3534965	N	N	41983	N	N
55	20250508	110526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2360	0	3	0.00	887984830	371040	41.68	2400	2435	2350	3065	1655	2360	2393.23	6.66	-16188	2546	2452	2401	2307	2256	2427	2282	265	705	500	1740	5	1	53059040	1252	43.70	2.36	03	0.70	54.00	998.00	3445	20240530	-31.49	1637	20241210	44.17	2885	-18.20	20250423	1748	35.01	20250203	3445	-31.49	20240530	1637	44.17	20241210	5.01	Y	060310	500	265 억	3534965	N	N	41983	N	N
56	20250508	100527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2370	10	2	0.42	714635335	297531	33.42	2400	2435	2360	3065	1655	2360	2401.89	6.66	27029	2546	2452	2401	2307	2256	2427	2282	265	705	500	1740	5	1	53059040	1257	43.89	2.37	03	0.56	54.00	998.00	3445	20240530	-31.20	1637	20241210	44.78	2885	-17.85	20250423	1748	35.58	20250203	3445	-31.20	20240530	1637	44.78	20241210	5.01	Y	060310	500	265 억	3534965	N	N	41983	N	N
57	20250508	090531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2400	40	2	1.69	53515890	22331	2.51	2400	2410	2380	3065	1655	2360	2396.48	6.66	365	2546	2452	2401	2307	2256	2427	2282	265	705	500	1740	5	1	53059040	1273	44.44	2.40	03	0.04	54.00	998.00	3445	20240530	-30.33	1637	20241210	46.61	2885	-16.81	20250423	1748	37.30	20250203	3445	-30.33	20240530	1637	46.61	20241210	5.01	Y	060310	500	265 억	3534965	N	N	41983	N	N
58	20250502	160522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2400	80	2	3.45	7293405665	3012497	472.52	2310	2490	2260	3015	1625	2320	2421.12	6.83	-50048	2396	2357	2331	2292	2266	2345	2280	265	695	500	1710	5	1	53059040	1273	44.44	2.40	03	5.68	54.00	998.00	3445	20240530	-30.33	1637	20241210	46.61	2885	-16.81	20250423	1748	37.30	20250203	3445	-30.33	20240530	1637	46.61	20241210	4.90	Y	060310	500	265 억	3623749	N	N	51485	N	N
59	20250502	150527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2410	90	2	3.88	6614128445	2727951	427.88	2310	2490	2260	3015	1625	2320	2424.62	6.83	-83123	2396	2357	2331	2292	2266	2345	2280	265	695	500	1710	5	1	53059040	1279	44.63	2.41	03	5.14	54.00	998.00	3445	20240530	-30.04	1637	20241210	47.22	2885	-16.46	20250423	1748	37.87	20250203	3445	-30.04	20240530	1637	47.22	20241210	4.90	Y	060310	500	265 억	3623749	N	N	20623	N	N
60	20250502	140526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2425	105	2	4.53	5505761260	2269022	355.90	2310	2490	2260	3015	1625	2320	2426.54	6.83	-65119	2396	2357	2331	2292	2266	2345	2280	265	695	500	1710	5	1	53059040	1287	44.91	2.43	03	4.28	54.00	998.00	3445	20240530	-29.61	1637	20241210	48.14	2885	-15.94	20250423	1748	38.73	20250203	3445	-29.61	20240530	1637	48.14	20241210	4.90	Y	060310	500	265 억	3623749	N	N	20623	N	N
61	20250502	130526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2440	120	2	5.17	2359536207	989818	155.25	2310	2460	2260	3015	1625	2320	2383.87	6.83	-59856	2396	2357	2331	2292	2266	2345	2280	265	695	500	1710	5	1	53059040	1295	45.19	2.44	03	1.87	54.00	998.00	3445	20240530	-29.17	1637	20241210	49.05	2885	-15.42	20250423	1748	39.59	20250203	3445	-29.17	20240530	1637	49.05	20241210	4.90	Y	060310	500	265 억	3623749	N	N	20623	N	N
62	20250502	120526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2405	85	2	3.66	1557503356	660211	103.56	2310	2440	2260	3015	1625	2320	2359.16	6.83	-73425	2396	2357	2331	2292	2266	2345	2280	265	695	500	1710	5	1	53059040	1276	44.54	2.41	03	1.24	54.00	998.00	3445	20240530	-30.19	1637	20241210	46.92	2885	-16.64	20250423	1748	37.59	20250203	3445	-30.19	20240530	1637	46.92	20241210	4.90	Y	060310	500	265 억	3623749	N	N	20623	N	N
63	20250502	110526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2367	47	2	2.03	842006688	363402	57.00	2310	2380	2260	3015	1625	2320	2317.00	6.83	-34892	2396	2357	2331	2292	2266	2345	2280	265	695	500	1710	5	1	53059040	1256	43.83	2.37	03	0.68	54.00	998.00	3445	20240530	-31.29	1637	20241210	44.59	2885	-17.95	20250423	1748	35.41	20250203	3445	-31.29	20240530	1637	44.59	20241210	4.90	Y	060310	500	265 억	3623749	N	N	20623	N	N
64	20250502	100525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2355	35	2	1.51	611985155	265486	41.64	2310	2365	2260	3015	1625	2320	2305.10	6.83	-50502	2396	2357	2331	2292	2266	2345	2280	265	695	500	1710	5	1	53059040	1250	43.61	2.36	03	0.50	54.00	998.00	3445	20240530	-31.64	1637	20241210	43.86	2885	-18.37	20250423	1748	34.73	20250203	3445	-31.64	20240530	1637	43.86	20241210	4.90	Y	060310	500	265 억	3623749	N	N	20623	N	N
65	20250502	090526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2280	-40	5	-1.72	210774235	92101	14.45	2310	2320	2260	3015	1625	2320	2288.17	6.83	-20743	2396	2357	2331	2292	2266	2345	2280	265	695	500	1710	5	1	53059040	1210	42.22	2.28	03	0.17	54.00	998.00	3445	20240530	-33.82	1637	20241210	39.28	2885	-20.97	20250423	1748	30.43	20250203	3445	-33.82	20240530	1637	39.28	20241210	4.90	Y	060310	500	265 억	3623749	N	N	20623	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History