KissMeData/199550/price/prices-20250501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	160744	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8590	-660	5	-7.14	2654371820	301955	93.29	9280	9320	8510	12020	6480	9250	8790.85	0.38	-21882	10143	9696	9393	8946	8643	9920	9170	60	2770	500	5920	10	1	12044791	1035	-126.32	3.29	12	2.51	-68.00	2611.00	12550	20250402	-31.55	4660	20241209	84.33	12550	-31.55	20250402	5330	61.16	20250102	12550	-31.55	20250402	4660	84.33	20241209	5.72	Y	199550	500	60 억	45222	N	N	1192	N	N
3	20250516	150758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8560	-690	5	-7.46	2431982170	275958	85.26	9280	9320	8560	12020	6480	9250	8812.87	0.38	-20034	10143	9696	9393	8946	8643	9920	9170	60	2770	500	5920	10	1	12044791	1031	-125.88	3.28	12	2.29	-68.00	2611.00	12550	20250402	-31.79	4660	20241209	83.69	12550	-31.79	20250402	5330	60.60	20250102	12550	-31.79	20250402	4660	83.69	20241209	5.72	Y	199550	500	60 억	45222	N	N	767	N	N
4	20250516	140752	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8670	-580	5	-6.27	2058443885	232604	71.86	9280	9320	8640	12020	6480	9250	8849.56	0.38	-18035	10143	9696	9393	8946	8643	9920	9170	60	2770	500	5920	10	1	12044791	1044	-127.50	3.32	12	1.93	-68.00	2611.00	12550	20250402	-30.92	4660	20241209	86.05	12550	-30.92	20250402	5330	62.66	20250102	12550	-30.92	20250402	4660	86.05	20241209	5.72	Y	199550	500	60 억	45222	N	N	767	N	N
5	20250516	130750	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8760	-490	5	-5.30	1945129885	219633	67.85	9280	9320	8640	12020	6480	9250	8856.27	0.38	-16192	10143	9696	9393	8946	8643	9920	9170	60	2770	500	5920	10	1	12044791	1055	-128.82	3.36	12	1.82	-68.00	2611.00	12550	20250402	-30.20	4660	20241209	87.98	12550	-30.20	20250402	5330	64.35	20250102	12550	-30.20	20250402	4660	87.98	20241209	5.72	Y	199550	500	60 억	45222	N	N	767	N	N
6	20250516	120754	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8680	-570	5	-6.16	1814123135	204644	63.22	9280	9320	8640	12020	6480	9250	8864.78	0.38	-14859	10143	9696	9393	8946	8643	9920	9170	60	2770	500	5920	10	1	12044791	1045	-127.65	3.32	12	1.70	-68.00	2611.00	12550	20250402	-30.84	4660	20241209	86.27	12550	-30.84	20250402	5330	62.85	20250102	12550	-30.84	20250402	4660	86.27	20241209	5.72	Y	199550	500	60 억	45222	N	N	767	N	N
7	20250516	110723	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8690	-560	5	-6.05	1628375475	183256	56.62	9280	9320	8690	12020	6480	9250	8885.80	0.38	-12936	10143	9696	9393	8946	8643	9920	9170	60	2770	500	5920	10	1	12044791	1047	-127.79	3.33	12	1.52	-68.00	2611.00	12550	20250402	-30.76	4660	20241209	86.48	12550	-30.76	20250402	5330	63.04	20250102	12550	-30.76	20250402	4660	86.48	20241209	5.72	Y	199550	500	60 억	45222	N	N	767	N	N
8	20250516	100749	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8790	-460	5	-4.97	1282520235	143746	44.41	9280	9320	8700	12020	6480	9250	8922.13	0.38	-14739	10143	9696	9393	8946	8643	9920	9170	60	2770	500	5920	10	1	12044791	1059	-129.26	3.37	12	1.19	-68.00	2611.00	12550	20250402	-29.96	4660	20241209	88.63	12550	-29.96	20250402	5330	64.92	20250102	12550	-29.96	20250402	4660	88.63	20241209	5.72	Y	199550	500	60 억	45222	N	N	767	N	N
9	20250516	090757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9240	-10	5	-0.11	70016740	7566	2.34	9280	9320	9230	12020	6480	9250	9254.13	0.38	-995	10143	9696	9393	8946	8643	9920	9170	60	2770	500	5920	10	1	12044791	1113	-135.88	3.54	12	0.06	-68.00	2611.00	12550	20250402	-26.37	4660	20241209	98.28	12550	-26.37	20250402	5330	73.36	20250102	12550	-26.37	20250402	4660	98.28	20241209	5.72	Y	199550	500	60 억	45222	N	N	767	N	N
10	20250515	160851	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9250	0	3	0.00	3057008025	322264	263.43	9230	9840	9090	12020	6480	9250	9486.09	0.30	8837	9436	9342	9236	9142	9036	9290	9090	60	2770	500	5920	10	1	12044791	1114	-136.03	3.54	12	2.68	-68.00	2611.00	12550	20250402	-26.29	4660	20241209	98.50	12550	-26.29	20250402	5330	73.55	20250102	12550	-26.29	20250402	4660	98.50	20241209	5.64	Y	199550	500	60 억	36486	N	N	767	N	N
11	20250515	150901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9290	40	2	0.43	2943755310	310056	253.45	9230	9840	9090	12020	6480	9250	9494.27	0.30	7693	9436	9342	9236	9142	9036	9290	9090	60	2770	500	5920	10	1	12044791	1119	-136.62	3.56	12	2.57	-68.00	2611.00	12550	20250402	-25.98	4660	20241209	99.36	12550	-25.98	20250402	5330	74.30	20250102	12550	-25.98	20250402	4660	99.36	20241209	5.64	Y	199550	500	60 억	36486	N	N	2718	N	N
12	20250515	140902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9360	110	2	1.19	2707655465	284579	232.63	9230	9840	9090	12020	6480	9250	9514.60	0.30	9410	9436	9342	9236	9142	9036	9290	9090	60	2770	500	5920	10	1	12044791	1127	-137.65	3.58	12	2.36	-68.00	2611.00	12550	20250402	-25.42	4660	20241209	100.86	12550	-25.42	20250402	5330	75.61	20250102	12550	-25.42	20250402	4660	100.86	20241209	5.64	Y	199550	500	60 억	36486	N	N	2718	N	N
13	20250515	130859	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9440	190	2	2.05	2546158890	267342	218.54	9230	9840	9090	12020	6480	9250	9523.98	0.30	8930	9436	9342	9236	9142	9036	9290	9090	60	2770	500	5920	10	1	12044791	1137	-138.82	3.62	12	2.22	-68.00	2611.00	12550	20250402	-24.78	4660	20241209	102.58	12550	-24.78	20250402	5330	77.11	20250102	12550	-24.78	20250402	4660	102.58	20241209	5.64	Y	199550	500	60 억	36486	N	N	2718	N	N
14	20250515	120901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9540	290	2	3.14	2461888960	258439	211.26	9230	9840	9090	12020	6480	9250	9526.00	0.30	8202	9436	9342	9236	9142	9036	9290	9090	60	2770	500	5920	10	1	12044791	1149	-140.29	3.65	12	2.15	-68.00	2611.00	12550	20250402	-23.98	4660	20241209	104.72	12550	-23.98	20250402	5330	78.99	20250102	12550	-23.98	20250402	4660	104.72	20241209	5.64	Y	199550	500	60 억	36486	N	N	2718	N	N
15	20250515	110902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9430	180	2	1.95	2272894425	238583	195.03	9230	9840	9090	12020	6480	9250	9526.64	0.30	10342	9436	9342	9236	9142	9036	9290	9090	60	2770	500	5920	10	1	12044791	1136	-138.68	3.61	12	1.98	-68.00	2611.00	12550	20250402	-24.86	4660	20241209	102.36	12550	-24.86	20250402	5330	76.92	20250102	12550	-24.86	20250402	4660	102.36	20241209	5.64	Y	199550	500	60 억	36486	N	N	2718	N	N
16	20250515	100900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9580	330	2	3.57	1977657950	207531	169.65	9230	9840	9090	12020	6480	9250	9529.46	0.30	9178	9436	9342	9236	9142	9036	9290	9090	60	2770	500	5920	10	1	12044791	1154	-140.88	3.67	12	1.72	-68.00	2611.00	12550	20250402	-23.67	4660	20241209	105.58	12550	-23.67	20250402	5330	79.74	20250102	12550	-23.67	20250402	4660	105.58	20241209	5.64	Y	199550	500	60 억	36486	N	N	2718	N	N
17	20250515	090905	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9140	-110	5	-1.19	52019230	5659	4.63	9230	9230	9130	12020	6480	9250	9192.30	0.30	-2845	9436	9342	9236	9142	9036	9290	9090	60	2770	500	5920	10	1	12044791	1101	-134.41	3.50	12	0.05	-68.00	2611.00	12550	20250402	-27.17	4660	20241209	96.14	12550	-27.17	20250402	5330	71.48	20250102	12550	-27.17	20250402	4660	96.14	20241209	5.64	Y	199550	500	60 억	36486	N	N	2718	N	N
18	20250514	160857	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9250	0	3	0.00	1119028455	121456	108.85	9270	9330	9130	12020	6480	9250	9213.43	0.33	-3049	9530	9390	9310	9170	9090	9350	9130	60	2770	500	5920	10	1	12044791	1114	-136.03	3.54	12	1.01	-68.00	2611.00	12550	20250402	-26.29	4660	20241209	98.50	12550	-26.29	20250402	5330	73.55	20250102	12550	-26.29	20250402	4660	98.50	20241209	5.66	Y	199550	500	60 억	39295	N	N	2718	N	N
19	20250514	150901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9240	-10	5	-0.11	1041706790	113082	101.35	9270	9330	9130	12020	6480	9250	9211.96	0.33	-2292	9530	9390	9310	9170	9090	9350	9130	60	2770	500	5920	10	1	12044791	1113	-135.88	3.54	12	0.94	-68.00	2611.00	12550	20250402	-26.37	4660	20241209	98.28	12550	-26.37	20250402	5330	73.36	20250102	12550	-26.37	20250402	4660	98.28	20241209	5.66	Y	199550	500	60 억	39295	N	N	1208	N	N
20	20250514	140900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9200	-50	5	-0.54	818677785	88762	79.55	9270	9330	9130	12020	6480	9250	9223.29	0.33	-1931	9530	9390	9310	9170	9090	9350	9130	60	2770	500	5920	10	1	12044791	1108	-135.29	3.52	12	0.74	-68.00	2611.00	12550	20250402	-26.69	4660	20241209	97.42	12550	-26.69	20250402	5330	72.61	20250102	12550	-26.69	20250402	4660	97.42	20241209	5.66	Y	199550	500	60 억	39295	N	N	1208	N	N
21	20250514	130900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9250	0	3	0.00	653970645	70868	63.51	9270	9330	9130	12020	6480	9250	9228.01	0.33	-3813	9530	9390	9310	9170	9090	9350	9130	60	2770	500	5920	10	1	12044791	1114	-136.03	3.54	12	0.59	-68.00	2611.00	12550	20250402	-26.29	4660	20241209	98.50	12550	-26.29	20250402	5330	73.55	20250102	12550	-26.29	20250402	4660	98.50	20241209	5.66	Y	199550	500	60 억	39295	N	N	1208	N	N
22	20250514	120859	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9290	40	2	0.43	602693370	65320	58.54	9270	9330	9130	12020	6480	9250	9226.78	0.33	-4388	9530	9390	9310	9170	9090	9350	9130	60	2770	500	5920	10	1	12044791	1119	-136.62	3.56	12	0.54	-68.00	2611.00	12550	20250402	-25.98	4660	20241209	99.36	12550	-25.98	20250402	5330	74.30	20250102	12550	-25.98	20250402	4660	99.36	20241209	5.66	Y	199550	500	60 억	39295	N	N	1208	N	N
23	20250514	110857	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9250	0	3	0.00	483184460	52427	46.99	9270	9330	9130	12020	6480	9250	9216.33	0.33	-4787	9530	9390	9310	9170	9090	9350	9130	60	2770	500	5920	10	1	12044791	1114	-136.03	3.54	12	0.44	-68.00	2611.00	12550	20250402	-26.29	4660	20241209	98.50	12550	-26.29	20250402	5330	73.55	20250102	12550	-26.29	20250402	4660	98.50	20241209	5.66	Y	199550	500	60 억	39295	N	N	1208	N	N
24	20250514	100859	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9290	40	2	0.43	393258810	42689	38.26	9270	9330	9130	12020	6480	9250	9212.18	0.33	-1094	9530	9390	9310	9170	9090	9350	9130	60	2770	500	5920	10	1	12044791	1119	-136.62	3.56	12	0.35	-68.00	2611.00	12550	20250402	-25.98	4660	20241209	99.36	12550	-25.98	20250402	5330	74.30	20250102	12550	-25.98	20250402	4660	99.36	20241209	5.66	Y	199550	500	60 억	39295	N	N	1208	N	N
25	20250514	090904	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9250	0	3	0.00	61333840	6632	5.94	9270	9330	9230	12020	6480	9250	9248.17	0.33	-884	9530	9390	9310	9170	9090	9350	9130	60	2770	500	5920	10	1	12044791	1114	-136.03	3.54	12	0.06	-68.00	2611.00	12550	20250402	-26.29	4660	20241209	98.50	12550	-26.29	20250402	5330	73.55	20250102	12550	-26.29	20250402	4660	98.50	20241209	5.66	Y	199550	500	60 억	39295	N	N	1208	N	N
26	20250513	160842	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9250	10	2	0.11	1037928730	111078	54.68	9330	9450	9230	12010	6470	9240	9344.32	0.31	-347	9833	9536	9373	9076	8913	9455	8995	60	2770	500	5910	10	1	12044791	1114	-136.03	3.54	12	0.92	-68.00	2611.00	12550	20250402	-26.29	4660	20241209	98.50	12550	-26.29	20250402	5330	73.55	20250102	12550	-26.29	20250402	4660	98.50	20241209	5.57	Y	199550	500	60 억	37821	N	N	1208	N	N
27	20250513	150853	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9270	30	2	0.32	1005646120	107588	52.96	9330	9450	9230	12010	6470	9240	9347.20	0.31	-204	9833	9536	9373	9076	8913	9455	8995	60	2770	500	5910	10	1	12044791	1117	-136.32	3.55	12	0.89	-68.00	2611.00	12550	20250402	-26.14	4660	20241209	98.93	12550	-26.14	20250402	5330	73.92	20250102	12550	-26.14	20250402	4660	98.93	20241209	5.57	Y	199550	500	60 억	37821	N	N	2305	N	N
28	20250513	140854	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9260	20	2	0.22	923211490	98676	48.58	9330	9450	9230	12010	6470	9240	9355.99	0.31	-179	9833	9536	9373	9076	8913	9455	8995	60	2770	500	5910	10	1	12044791	1115	-136.18	3.55	12	0.82	-68.00	2611.00	12550	20250402	-26.22	4660	20241209	98.71	12550	-26.22	20250402	5330	73.73	20250102	12550	-26.22	20250402	4660	98.71	20241209	5.57	Y	199550	500	60 억	37821	N	N	2305	N	N
29	20250513	130856	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9270	30	2	0.32	818438110	87361	43.01	9330	9450	9260	12010	6470	9240	9368.46	0.31	345	9833	9536	9373	9076	8913	9455	8995	60	2770	500	5910	10	1	12044791	1117	-136.32	3.55	12	0.73	-68.00	2611.00	12550	20250402	-26.14	4660	20241209	98.93	12550	-26.14	20250402	5330	73.92	20250102	12550	-26.14	20250402	4660	98.93	20241209	5.57	Y	199550	500	60 억	37821	N	N	2305	N	N
30	20250513	120859	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9350	110	2	1.19	638468825	68008	33.48	9330	9450	9290	12010	6470	9240	9388.14	0.31	-2618	9833	9536	9373	9076	8913	9455	8995	60	2770	500	5910	10	1	12044791	1126	-137.50	3.58	12	0.56	-68.00	2611.00	12550	20250402	-25.50	4660	20241209	100.64	12550	-25.50	20250402	5330	75.42	20250102	12550	-25.50	20250402	4660	100.64	20241209	5.57	Y	199550	500	60 억	37821	N	N	2305	N	N
31	20250513	110857	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9390	150	2	1.62	581579765	61928	30.49	9330	9450	9290	12010	6470	9240	9391.22	0.31	-1793	9833	9536	9373	9076	8913	9455	8995	60	2770	500	5910	10	1	12044791	1131	-138.09	3.60	12	0.51	-68.00	2611.00	12550	20250402	-25.18	4660	20241209	101.50	12550	-25.18	20250402	5330	76.17	20250102	12550	-25.18	20250402	4660	101.50	20241209	5.57	Y	199550	500	60 억	37821	N	N	2305	N	N
32	20250513	100858	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9410	170	2	1.84	406889530	43384	21.36	9330	9410	9290	12010	6470	9240	9378.79	0.31	4532	9833	9536	9373	9076	8913	9455	8995	60	2770	500	5910	10	1	12044791	1133	-138.38	3.60	12	0.36	-68.00	2611.00	12550	20250402	-25.02	4660	20241209	101.93	12550	-25.02	20250402	5330	76.55	20250102	12550	-25.02	20250402	4660	101.93	20241209	5.57	Y	199550	500	60 억	37821	N	N	2305	N	N
33	20250513	090901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9380	140	2	1.52	209966830	22400	11.03	9330	9410	9290	12010	6470	9240	9373.52	0.31	2863	9833	9536	9373	9076	8913	9455	8995	60	2770	500	5910	10	1	12044791	1130	-137.94	3.59	12	0.19	-68.00	2611.00	12550	20250402	-25.26	4660	20241209	101.29	12550	-25.26	20250402	5330	75.98	20250102	12550	-25.26	20250402	4660	101.29	20241209	5.57	Y	199550	500	60 억	37821	N	N	2305	N	N
34	20250512	160839	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9240	-390	5	-4.05	1881995535	201301	76.78	9560	9670	9210	12510	6750	9630	9349.29	0.49	-22160	10256	9942	9756	9442	9256	9850	9350	60	2880	500	6160	10	1	12044791	1113	-135.88	3.54	12	1.67	-68.00	2611.00	12550	20250402	-26.37	4660	20241209	98.28	12550	-26.37	20250402	5330	73.36	20250102	12550	-26.37	20250402	4660	98.28	20241209	5.80	Y	199550	500	60 억	59186	N	N	2305	N	N
35	20250512	150849	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9270	-360	5	-3.74	1741354345	186087	70.97	9560	9670	9210	12510	6750	9630	9357.74	0.49	-21302	10256	9942	9756	9442	9256	9850	9350	60	2880	500	6160	10	1	12044791	1117	-136.32	3.55	12	1.54	-68.00	2611.00	12550	20250402	-26.14	4660	20241209	98.93	12550	-26.14	20250402	5330	73.92	20250102	12550	-26.14	20250402	4660	98.93	20241209	5.80	Y	199550	500	60 억	59186	N	N	662	N	N
36	20250512	140847	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9290	-340	5	-3.53	1515232065	161623	61.64	9560	9670	9230	12510	6750	9630	9375.10	0.49	-19299	10256	9942	9756	9442	9256	9850	9350	60	2880	500	6160	10	1	12044791	1119	-136.62	3.56	12	1.34	-68.00	2611.00	12550	20250402	-25.98	4660	20241209	99.36	12550	-25.98	20250402	5330	74.30	20250102	12550	-25.98	20250402	4660	99.36	20241209	5.80	Y	199550	500	60 억	59186	N	N	662	N	N
37	20250512	130847	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9280	-350	5	-3.63	1411861465	150470	57.39	9560	9670	9230	12510	6750	9630	9383.01	0.49	-18233	10256	9942	9756	9442	9256	9850	9350	60	2880	500	6160	10	1	12044791	1118	-136.47	3.55	12	1.25	-68.00	2611.00	12550	20250402	-26.06	4660	20241209	99.14	12550	-26.06	20250402	5330	74.11	20250102	12550	-26.06	20250402	4660	99.14	20241209	5.80	Y	199550	500	60 억	59186	N	N	662	N	N
38	20250512	120847	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9270	-360	5	-3.74	1279869000	136201	51.95	9560	9670	9240	12510	6750	9630	9396.91	0.49	-17157	10256	9942	9756	9442	9256	9850	9350	60	2880	500	6160	10	1	12044791	1117	-136.32	3.55	12	1.13	-68.00	2611.00	12550	20250402	-26.14	4660	20241209	98.93	12550	-26.14	20250402	5330	73.92	20250102	12550	-26.14	20250402	4660	98.93	20241209	5.80	Y	199550	500	60 억	59186	N	N	662	N	N
39	20250512	110847	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9400	-230	5	-2.39	723548925	76517	29.18	9560	9670	9330	12510	6750	9630	9456.05	0.49	-10263	10256	9942	9756	9442	9256	9850	9350	60	2880	500	6160	10	1	12044791	1132	-138.24	3.60	12	0.64	-68.00	2611.00	12550	20250402	-25.10	4660	20241209	101.72	12550	-25.10	20250402	5330	76.36	20250102	12550	-25.10	20250402	4660	101.72	20241209	5.80	Y	199550	500	60 억	59186	N	N	662	N	N
40	20250512	100845	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9490	-140	5	-1.45	572356565	60454	23.06	9560	9670	9330	12510	6750	9630	9467.64	0.49	-8346	10256	9942	9756	9442	9256	9850	9350	60	2880	500	6160	10	1	12044791	1143	-139.56	3.63	12	0.50	-68.00	2611.00	12550	20250402	-24.38	4660	20241209	103.65	12550	-24.38	20250402	5330	78.05	20250102	12550	-24.38	20250402	4660	103.65	20241209	5.80	Y	199550	500	60 억	59186	N	N	662	N	N
41	20250512	090847	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9500	-130	5	-1.35	156098300	16291	6.21	9560	9670	9500	12510	6750	9630	9581.87	0.49	-3968	10256	9942	9756	9442	9256	9850	9350	60	2880	500	6160	10	1	12044791	1144	-139.71	3.64	12	0.14	-68.00	2611.00	12550	20250402	-24.30	4660	20241209	103.86	12550	-24.30	20250402	5330	78.24	20250102	12550	-24.30	20250402	4660	103.86	20241209	5.80	Y	199550	500	60 억	59186	N	N	662	N	N
42	20250509	160839	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9630	-430	5	-4.27	2528198870	259370	34.21	10060	10070	9570	13070	7050	10060	9747.33	0.80	-42801	10773	10416	9873	9516	8973	10595	9695	60	3010	500	6430	10	1	12044791	1160	-141.62	3.69	12	2.15	-68.00	2611.00	12550	20250402	-23.27	4660	20241209	106.65	12550	-23.27	20250402	5330	80.68	20250102	12550	-23.27	20250402	4660	106.65	20241209	5.77	Y	199550	500	60 억	95869	N	N	662	N	N
43	20250509	150848	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9600	-460	5	-4.57	2369130105	242826	32.03	10060	10070	9570	13070	7050	10060	9756.34	0.80	-38353	10773	10416	9873	9516	8973	10595	9695	60	3010	500	6430	10	1	12044791	1156	-141.18	3.68	12	2.02	-68.00	2611.00	12550	20250402	-23.51	4660	20241209	106.01	12550	-23.51	20250402	5330	80.11	20250102	12550	-23.51	20250402	4660	106.01	20241209	5.77	Y	199550	500	60 억	95869	N	N	248	N	N
44	20250509	140845	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9690	-370	5	-3.68	1984344755	202867	26.76	10060	10070	9610	13070	7050	10060	9781.34	0.80	-29974	10773	10416	9873	9516	8973	10595	9695	60	3010	500	6430	10	1	12044791	1167	-142.50	3.71	12	1.68	-68.00	2611.00	12550	20250402	-22.79	4660	20241209	107.94	12550	-22.79	20250402	5330	81.80	20250102	12550	-22.79	20250402	4660	107.94	20241209	5.77	Y	199550	500	60 억	95869	N	N	248	N	N
45	20250509	130844	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9670	-390	5	-3.88	1781171235	181909	24.00	10060	10070	9610	13070	7050	10060	9791.37	0.80	-24510	10773	10416	9873	9516	8973	10595	9695	60	3010	500	6430	10	1	12044791	1165	-142.21	3.70	12	1.51	-68.00	2611.00	12550	20250402	-22.95	4660	20241209	107.51	12550	-22.95	20250402	5330	81.43	20250102	12550	-22.95	20250402	4660	107.51	20241209	5.77	Y	199550	500	60 억	95869	N	N	248	N	N
46	20250509	120846	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9660	-400	5	-3.98	1546424230	157594	20.79	10060	10070	9630	13070	7050	10060	9812.52	0.80	-13727	10773	10416	9873	9516	8973	10595	9695	60	3010	500	6430	10	1	12044791	1164	-142.06	3.70	12	1.31	-68.00	2611.00	12550	20250402	-23.03	4660	20241209	107.30	12550	-23.03	20250402	5330	81.24	20250102	12550	-23.03	20250402	4660	107.30	20241209	5.77	Y	199550	500	60 억	95869	N	N	248	N	N
47	20250509	110843	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9670	-390	5	-3.88	1421872420	144733	19.09	10060	10070	9630	13070	7050	10060	9823.91	0.80	-11754	10773	10416	9873	9516	8973	10595	9695	60	3010	500	6430	10	1	12044791	1165	-142.21	3.70	12	1.20	-68.00	2611.00	12550	20250402	-22.95	4660	20241209	107.51	12550	-22.95	20250402	5330	81.43	20250102	12550	-22.95	20250402	4660	107.51	20241209	5.77	Y	199550	500	60 억	95869	N	N	248	N	N
48	20250509	100846	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9750	-310	5	-3.08	980792920	99245	13.09	10060	10070	9740	13070	7050	10060	9882.32	0.80	-15971	10773	10416	9873	9516	8973	10595	9695	60	3010	500	6430	10	1	12044791	1174	-143.38	3.73	12	0.82	-68.00	2611.00	12550	20250402	-22.31	4660	20241209	109.23	12550	-22.31	20250402	5330	82.93	20250102	12550	-22.31	20250402	4660	109.23	20241209	5.77	Y	199550	500	60 억	95869	N	N	248	N	N
49	20250509	090849	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9990	-70	5	-0.70	195531370	19598	2.59	10060	10070	9930	13070	7050	10060	9976.59	0.80	-8106	10773	10416	9873	9516	8973	10595	9695	60	3010	500	6430	10	1	12044791	1203	-146.91	3.83	12	0.16	-68.00	2611.00	12550	20250402	-20.40	4660	20241209	114.38	12550	-20.40	20250402	5330	87.43	20250102	12550	-20.40	20250402	4660	114.38	20241209	5.77	Y	199550	500	60 억	95869	N	N	248	N	N
50	20250508	160833	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10060	630	2	6.68	7539780795	754551	919.75	9330	10230	9330	12250	6610	9430	9992.32	0.30	59651	9603	9516	9373	9286	9143	9560	9330	60	2820	500	6030	10	1	12044791	1212	-147.94	3.85	12	6.26	-68.00	2611.00	12550	20250402	-19.84	4660	20241209	115.88	12550	-19.84	20250402	5330	88.74	20250102	12550	-19.84	20250402	4660	115.88	20241209	5.85	Y	199550	500	60 억	35970	N	N	248	N	N
51	20250508	150845	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10040	610	2	6.47	7282754110	728961	888.55	9330	10230	9330	12250	6610	9430	9990.59	0.30	59424	9603	9516	9373	9286	9143	9560	9330	60	2820	500	6030	10	1	12044791	1209	-147.65	3.85	12	6.05	-68.00	2611.00	12550	20250402	-20.00	4660	20241209	115.45	12550	-20.00	20250402	5330	88.37	20250102	12550	-20.00	20250402	4660	115.45	20241209	5.85	Y	199550	500	60 억	35970	N	N	338	N	N
52	20250508	140841	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10030	600	2	6.36	6899059405	690644	841.85	9330	10230	9330	12250	6610	9430	9989.31	0.30	54900	9603	9516	9373	9286	9143	9560	9330	60	2820	500	6030	10	1	12044791	1208	-147.50	3.84	12	5.73	-68.00	2611.00	12550	20250402	-20.08	4660	20241209	115.24	12550	-20.08	20250402	5330	88.18	20250102	12550	-20.08	20250402	4660	115.24	20241209	5.85	Y	199550	500	60 억	35970	N	N	338	N	N
53	20250508	130841	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10050	620	2	6.57	6323056205	633213	771.84	9330	10230	9330	12250	6610	9430	9985.67	0.30	50754	9603	9516	9373	9286	9143	9560	9330	60	2820	500	6030	10	1	12044791	1211	-147.79	3.85	12	5.26	-68.00	2611.00	12550	20250402	-19.92	4660	20241209	115.67	12550	-19.92	20250402	5330	88.56	20250102	12550	-19.92	20250402	4660	115.67	20241209	5.85	Y	199550	500	60 억	35970	N	N	338	N	N
54	20250508	120840	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10060	630	2	6.68	5628902165	564421	687.99	9330	10230	9330	12250	6610	9430	9972.88	0.30	33573	9603	9516	9373	9286	9143	9560	9330	60	2820	500	6030	10	1	12044791	1212	-147.94	3.85	12	4.69	-68.00	2611.00	12550	20250402	-19.84	4660	20241209	115.88	12550	-19.84	20250402	5330	88.74	20250102	12550	-19.84	20250402	4660	115.88	20241209	5.85	Y	199550	500	60 억	35970	N	N	338	N	N
55	20250508	110838	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10090	660	2	7.00	4622765415	463952	565.53	9330	10230	9330	12250	6610	9430	9963.89	0.30	27688	9603	9516	9373	9286	9143	9560	9330	60	2820	500	6030	10	1	12044791	1215	-148.38	3.86	12	3.85	-68.00	2611.00	12550	20250402	-19.60	4660	20241209	116.52	12550	-19.60	20250402	5330	89.31	20250102	12550	-19.60	20250402	4660	116.52	20241209	5.85	Y	199550	500	60 억	35970	N	N	338	N	N
56	20250508	100840	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9940	510	2	5.41	1267537950	130693	159.31	9330	9970	9330	12250	6610	9430	9698.59	0.30	10001	9603	9516	9373	9286	9143	9560	9330	60	2820	500	6030	10	1	12044791	1197	-146.18	3.81	12	1.09	-68.00	2611.00	12550	20250402	-20.80	4660	20241209	113.30	12550	-20.80	20250402	5330	86.49	20250102	12550	-20.80	20250402	4660	113.30	20241209	5.85	Y	199550	500	60 억	35970	N	N	338	N	N
57	20250508	090843	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9450	20	2	0.21	110898600	11773	14.35	9330	9540	9330	12250	6610	9430	9419.74	0.30	2483	9603	9516	9373	9286	9143	9560	9330	60	2820	500	6030	10	1	12044791	1138	-138.97	3.62	12	0.10	-68.00	2611.00	12550	20250402	-24.70	4660	20241209	102.79	12550	-24.70	20250402	5330	77.30	20250102	12550	-24.70	20250402	4660	102.79	20241209	5.85	Y	199550	500	60 억	35970	N	N	338	N	N
58	20250502	160829	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9270	-30	5	-0.32	783885230	84382	50.80	9260	9390	9100	12090	6510	9300	9289.80	0.24	1705	9606	9452	9286	9132	8966	9530	9210	60	2790	500	5950	10	1	12044791	1117	-136.32	3.55	12	0.70	-68.00	2611.00	12550	20250402	-26.14	4660	20241209	98.93	12550	-26.14	20250402	5330	73.92	20250102	12550	-26.14	20250402	4660	98.93	20241209	5.80	Y	199550	500	60 억	29317	N	N	864	N	N
59	20250502	150840	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9300	0	3	0.00	726078850	78155	47.05	9260	9390	9100	12090	6510	9300	9290.24	0.24	1818	9606	9452	9286	9132	8966	9530	9210	60	2790	500	5950	10	1	12044791	1120	-136.76	3.56	12	0.65	-68.00	2611.00	12550	20250402	-25.90	4660	20241209	99.57	12550	-25.90	20250402	5330	74.48	20250102	12550	-25.90	20250402	4660	99.57	20241209	5.80	Y	199550	500	60 억	29317	N	N	1209	N	N
60	20250502	140839	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9360	60	2	0.65	580314500	62485	37.62	9260	9390	9100	12090	6510	9300	9287.26	0.24	1760	9606	9452	9286	9132	8966	9530	9210	60	2790	500	5950	10	1	12044791	1127	-137.65	3.58	12	0.52	-68.00	2611.00	12550	20250402	-25.42	4660	20241209	100.86	12550	-25.42	20250402	5330	75.61	20250102	12550	-25.42	20250402	4660	100.86	20241209	5.80	Y	199550	500	60 억	29317	N	N	1209	N	N
61	20250502	130839	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9300	0	3	0.00	488300960	52643	31.69	9260	9370	9100	12090	6510	9300	9275.71	0.24	558	9606	9452	9286	9132	8966	9530	9210	60	2790	500	5950	10	1	12044791	1120	-136.76	3.56	12	0.44	-68.00	2611.00	12550	20250402	-25.90	4660	20241209	99.57	12550	-25.90	20250402	5330	74.48	20250102	12550	-25.90	20250402	4660	99.57	20241209	5.80	Y	199550	500	60 억	29317	N	N	1209	N	N
62	20250502	120839	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9300	0	3	0.00	395533470	42689	25.70	9260	9360	9100	12090	6510	9300	9265.47	0.24	1135	9606	9452	9286	9132	8966	9530	9210	60	2790	500	5950	10	1	12044791	1120	-136.76	3.56	12	0.35	-68.00	2611.00	12550	20250402	-25.90	4660	20241209	99.57	12550	-25.90	20250402	5330	74.48	20250102	12550	-25.90	20250402	4660	99.57	20241209	5.80	Y	199550	500	60 억	29317	N	N	1209	N	N
63	20250502	110838	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9300	0	3	0.00	357876830	38645	23.26	9260	9360	9100	12090	6510	9300	9260.62	0.24	1155	9606	9452	9286	9132	8966	9530	9210	60	2790	500	5950	10	1	12044791	1120	-136.76	3.56	12	0.32	-68.00	2611.00	12550	20250402	-25.90	4660	20241209	99.57	12550	-25.90	20250402	5330	74.48	20250102	12550	-25.90	20250402	4660	99.57	20241209	5.80	Y	199550	500	60 억	29317	N	N	1209	N	N
64	20250502	100836	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9330	30	2	0.32	298530290	32251	19.41	9260	9360	9100	12090	6510	9300	9256.47	0.24	2163	9606	9452	9286	9132	8966	9530	9210	60	2790	500	5950	10	1	12044791	1124	-137.21	3.57	12	0.27	-68.00	2611.00	12550	20250402	-25.66	4660	20241209	100.21	12550	-25.66	20250402	5330	75.05	20250102	12550	-25.66	20250402	4660	100.21	20241209	5.80	Y	199550	500	60 억	29317	N	N	1209	N	N
65	20250502	090840	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9150	-150	5	-1.61	121319460	13172	7.93	9260	9330	9100	12090	6510	9300	9210.41	0.24	-1252	9606	9452	9286	9132	8966	9530	9210	60	2790	500	5950	10	1	12044791	1102	-134.56	3.50	12	0.11	-68.00	2611.00	12550	20250402	-27.09	4660	20241209	96.35	12550	-27.09	20250402	5330	71.67	20250102	12550	-27.09	20250402	4660	96.35	20241209	5.80	Y	199550	500	60 억	29317	N	N	1209	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History