KissMeData/100120/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

30 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160622	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23400	-500	5	-2.09	292217200	12373	137.68	24400	24400	23250	31050	16750	23900	23617.35	33.92	-1358	25133	24516	24133	23516	23133	24325	23325	50	7150	500	16730	50	1	9750000	2282	10.99	0.89	12	0.13	2129.00	26272.00	29900	20240617	-21.74	19680	20241210	18.90	25300	-7.51	20250416	20200	15.84	20250110	29900	-21.74	20240617	19680	18.90	20241210	0.34	Y	100120	500	50 억	3307574	N	N	2403	N	N
3	20250516	150631	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23450	-450	5	-1.88	270209150	11436	127.25	24400	24400	23250	31050	16750	23900	23627.94	33.92	-1443	25133	24516	24133	23516	23133	24325	23325	50	7150	500	16730	50	1	9750000	2286	11.01	0.89	12	0.12	2129.00	26272.00	29900	20240617	-21.57	19680	20241210	19.16	25300	-7.31	20250416	20200	16.09	20250110	29900	-21.57	20240617	19680	19.16	20241210	0.34	Y	100120	500	50 억	3307574	N	N	1424	N	N
4	20250516	140628	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23600	-300	5	-1.26	155092425	6530	72.66	24400	24400	23600	31050	16750	23900	23750.75	33.92	-1849	25133	24516	24133	23516	23133	24325	23325	50	7150	500	16730	50	1	9750000	2301	11.09	0.90	12	0.07	2129.00	26272.00	29900	20240617	-21.07	19680	20241210	19.92	25300	-6.72	20250416	20200	16.83	20250110	29900	-21.07	20240617	19680	19.92	20241210	0.34	Y	100120	500	50 억	3307574	N	N	1424	N	N
5	20250516	130625	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23700	-200	5	-0.84	111078925	4668	51.94	24400	24400	23600	31050	16750	23900	23795.83	33.92	-1173	25133	24516	24133	23516	23133	24325	23325	50	7150	500	16730	50	1	9750000	2311	11.13	0.90	12	0.05	2129.00	26272.00	29900	20240617	-20.74	19680	20241210	20.43	25300	-6.32	20250416	20200	17.33	20250110	29900	-20.74	20240617	19680	20.43	20241210	0.34	Y	100120	500	50 억	3307574	N	N	1424	N	N
6	20250516	120628	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23800	-100	5	-0.42	98685525	4146	46.13	24400	24400	23600	31050	16750	23900	23802.59	33.92	-799	25133	24516	24133	23516	23133	24325	23325	50	7150	500	16730	50	1	9750000	2321	11.18	0.91	12	0.04	2129.00	26272.00	29900	20240617	-20.40	19680	20241210	20.93	25300	-5.93	20250416	20200	17.82	20250110	29900	-20.40	20240617	19680	20.93	20241210	0.34	Y	100120	500	50 억	3307574	N	N	1424	N	N
7	20250516	110605	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23800	-100	5	-0.42	80837675	3393	37.75	24400	24400	23700	31050	16750	23900	23824.84	33.92	-884	25133	24516	24133	23516	23133	24325	23325	50	7150	500	16730	50	1	9750000	2321	11.18	0.91	12	0.03	2129.00	26272.00	29900	20240617	-20.40	19680	20241210	20.93	25300	-5.93	20250416	20200	17.82	20250110	29900	-20.40	20240617	19680	20.93	20241210	0.34	Y	100120	500	50 억	3307574	N	N	1424	N	N
8	20250516	100631	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23750	-150	5	-0.63	57775125	2421	26.94	24400	24400	23700	31050	16750	23900	23864.16	33.92	-938	25133	24516	24133	23516	23133	24325	23325	50	7150	500	16730	50	1	9750000	2316	11.16	0.90	12	0.02	2129.00	26272.00	29900	20240617	-20.57	19680	20241210	20.68	25300	-6.13	20250416	20200	17.57	20250110	29900	-20.57	20240617	19680	20.68	20241210	0.34	Y	100120	500	50 억	3307574	N	N	1424	N	N
9	20250516	090631	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	300	2	1.26	14020450	581	6.46	24400	24400	23950	31050	16750	23900	24131.58	33.92	-4	25133	24516	24133	23516	23133	24325	23325	50	7150	500	16730	50	1	9750000	2360	11.37	0.92	12	0.01	2129.00	26272.00	29900	20240617	-19.06	19680	20241210	22.97	25300	-4.35	20250416	20200	19.80	20250110	29900	-19.06	20240617	19680	22.97	20241210	0.34	Y	100120	500	50 억	3307574	N	N	1424	N	N
10	20250515	160714	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23900	-700	5	-2.85	215815900	8935	75.12	24600	24750	23750	31950	17250	24600	24155.42	33.93	-420	25200	24900	24500	24200	23800	24700	24000	50	7350	500	17220	50	1	9750000	2330	11.23	0.91	12	0.09	2129.00	26272.00	29900	20240617	-20.07	19680	20241210	21.44	25300	-5.53	20250416	20200	18.32	20250110	29900	-20.07	20240617	19680	21.44	20241210	0.34	Y	100120	500	50 억	3307721	N	N	1424	N	N
11	20250515	150721	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24100	-500	5	-2.03	193870850	8017	67.40	24600	24750	23750	31950	17250	24600	24182.47	33.93	-368	25200	24900	24500	24200	23800	24700	24000	50	7350	500	17220	50	1	9750000	2350	11.32	0.92	12	0.08	2129.00	26272.00	29900	20240617	-19.40	19680	20241210	22.46	25300	-4.74	20250416	20200	19.31	20250110	29900	-19.40	20240617	19680	22.46	20241210	0.34	Y	100120	500	50 억	3307721	N	N	1580	N	N
12	20250515	140723	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24100	-500	5	-2.03	120712050	4965	41.74	24600	24750	24050	31950	17250	24600	24312.60	33.93	-558	25200	24900	24500	24200	23800	24700	24000	50	7350	500	17220	50	1	9750000	2350	11.32	0.92	12	0.05	2129.00	26272.00	29900	20240617	-19.40	19680	20241210	22.46	25300	-4.74	20250416	20200	19.31	20250110	29900	-19.40	20240617	19680	22.46	20241210	0.34	Y	100120	500	50 억	3307721	N	N	1580	N	N
13	20250515	130720	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	-450	5	-1.83	77094950	3159	26.56	24600	24750	24150	31950	17250	24600	24404.86	33.93	-911	25200	24900	24500	24200	23800	24700	24000	50	7350	500	17220	50	1	9750000	2355	11.34	0.92	12	0.03	2129.00	26272.00	29900	20240617	-19.23	19680	20241210	22.71	25300	-4.55	20250416	20200	19.55	20250110	29900	-19.23	20240617	19680	22.71	20241210	0.34	Y	100120	500	50 억	3307721	N	N	1580	N	N
14	20250515	120722	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24250	-350	5	-1.42	61224000	2504	21.05	24600	24750	24250	31950	17250	24600	24450.48	33.93	-846	25200	24900	24500	24200	23800	24700	24000	50	7350	500	17220	50	1	9750000	2364	11.39	0.92	12	0.03	2129.00	26272.00	29900	20240617	-18.90	19680	20241210	23.22	25300	-4.15	20250416	20200	20.05	20250110	29900	-18.90	20240617	19680	23.22	20241210	0.34	Y	100120	500	50 억	3307721	N	N	1580	N	N
15	20250515	110723	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24350	-250	5	-1.02	47639250	1945	16.35	24600	24750	24300	31950	17250	24600	24493.19	33.93	-796	25200	24900	24500	24200	23800	24700	24000	50	7350	500	17220	50	1	9750000	2374	11.44	0.93	12	0.02	2129.00	26272.00	29900	20240617	-18.56	19680	20241210	23.73	25300	-3.75	20250416	20200	20.54	20250110	29900	-18.56	20240617	19680	23.73	20241210	0.34	Y	100120	500	50 억	3307721	N	N	1580	N	N
16	20250515	100721	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24400	-200	5	-0.81	27051650	1100	9.25	24600	24750	24300	31950	17250	24600	24592.41	33.93	-377	25200	24900	24500	24200	23800	24700	24000	50	7350	500	17220	50	1	9750000	2379	11.46	0.93	12	0.01	2129.00	26272.00	29900	20240617	-18.39	19680	20241210	23.98	25300	-3.56	20250416	20200	20.79	20250110	29900	-18.39	20240617	19680	23.98	20241210	0.34	Y	100120	500	50 억	3307721	N	N	1580	N	N
17	20250515	090725	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24600	0	3	0.00	1008600	41	0.34	24600	24600	24600	31950	17250	24600	24600.00	33.93	-9	25200	24900	24500	24200	23800	24700	24000	50	7350	500	17220	50	1	9750000	2399	11.55	0.94	12	0.00	2129.00	26272.00	29900	20240617	-17.73	19680	20241210	25.00	25300	-2.77	20250416	20200	21.78	20250110	29900	-17.73	20240617	19680	25.00	20241210	0.34	Y	100120	500	50 억	3307721	N	N	1580	N	N
18	20250514	160718	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24600	-50	5	-0.20	292866600	11895	131.98	24750	24800	24100	32000	17300	24650	24620.98	33.90	1863	25350	25000	24700	24350	24050	24975	24325	50	7350	500	17250	50	1	9750000	2399	11.55	0.94	12	0.12	2129.00	26272.00	29900	20240617	-17.73	19680	20241210	25.00	25300	-2.77	20250416	20200	21.78	20250110	29900	-17.73	20240617	19680	25.00	20241210	0.33	Y	100120	500	50 억	3305021	N	N	1580	N	N
19	20250514	150722	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	-150	5	-0.61	249866750	10137	112.47	24750	24800	24400	32000	17300	24650	24648.98	33.90	2034	25350	25000	24700	24350	24050	24975	24325	50	7350	500	17250	50	1	9750000	2389	11.51	0.93	12	0.10	2129.00	26272.00	29900	20240617	-18.06	19680	20241210	24.49	25300	-3.16	20250416	20200	21.29	20250110	29900	-18.06	20240617	19680	24.49	20241210	0.33	Y	100120	500	50 억	3305021	N	N	1732	N	N
20	20250514	140720	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24750	100	2	0.41	145100050	5875	65.18	24750	24800	24500	32000	17300	24650	24697.88	33.90	467	25350	25000	24700	24350	24050	24975	24325	50	7350	500	17250	50	1	9750000	2413	11.63	0.94	12	0.06	2129.00	26272.00	29900	20240617	-17.22	19680	20241210	25.76	25300	-2.17	20250416	20200	22.52	20250110	29900	-17.22	20240617	19680	25.76	20241210	0.33	Y	100120	500	50 억	3305021	N	N	1732	N	N
21	20250514	130721	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	0	3	0.00	111009100	4491	49.83	24750	24800	24600	32000	17300	24650	24718.13	33.90	668	25350	25000	24700	24350	24050	24975	24325	50	7350	500	17250	50	1	9750000	2403	11.58	0.94	12	0.05	2129.00	26272.00	29900	20240617	-17.56	19680	20241210	25.25	25300	-2.57	20250416	20200	22.03	20250110	29900	-17.56	20240617	19680	25.25	20241210	0.33	Y	100120	500	50 억	3305021	N	N	1732	N	N
22	20250514	120720	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24800	150	2	0.61	88993700	3601	39.95	24750	24800	24600	32000	17300	24650	24713.61	33.90	783	25350	25000	24700	24350	24050	24975	24325	50	7350	500	17250	50	1	9750000	2418	11.65	0.94	12	0.04	2129.00	26272.00	29900	20240617	-17.06	19680	20241210	26.02	25300	-1.98	20250416	20200	22.77	20250110	29900	-17.06	20240617	19680	26.02	20241210	0.33	Y	100120	500	50 억	3305021	N	N	1732	N	N
23	20250514	110719	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24750	100	2	0.41	65677900	2657	29.48	24750	24800	24650	32000	17300	24650	24718.82	33.90	495	25350	25000	24700	24350	24050	24975	24325	50	7350	500	17250	50	1	9750000	2413	11.63	0.94	12	0.03	2129.00	26272.00	29900	20240617	-17.22	19680	20241210	25.76	25300	-2.17	20250416	20200	22.52	20250110	29900	-17.22	20240617	19680	25.76	20241210	0.33	Y	100120	500	50 억	3305021	N	N	1732	N	N
24	20250514	100720	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24700	50	2	0.20	36158050	1462	16.22	24750	24800	24650	32000	17300	24650	24731.91	33.90	23	25350	25000	24700	24350	24050	24975	24325	50	7350	500	17250	50	1	9750000	2408	11.60	0.94	12	0.01	2129.00	26272.00	29900	20240617	-17.39	19680	20241210	25.51	25300	-2.37	20250416	20200	22.28	20250110	29900	-17.39	20240617	19680	25.51	20241210	0.33	Y	100120	500	50 억	3305021	N	N	1732	N	N
25	20250514	090724	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	0	3	0.00	123650	5	0.06	24750	24750	24650	32000	17300	24650	24730.00	33.90	2	25350	25000	24700	24350	24050	24975	24325	50	7350	500	17250	50	1	9750000	2403	11.58	0.94	12	0.00	2129.00	26272.00	29900	20240617	-17.56	19680	20241210	25.25	25300	-2.57	20250416	20200	22.03	20250110	29900	-17.56	20240617	19680	25.25	20241210	0.33	Y	100120	500	50 억	3305021	N	N	1732	N	N
26	20250513	160707	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	0	3	0.00	222463075	9013	113.67	24650	25050	24400	32000	17300	24650	24682.47	33.91	1051	25383	25016	24833	24466	24283	24925	24375	50	7350	500	17250	50	1	9750000	2403	11.58	0.94	12	0.09	2129.00	26272.00	29900	20240617	-17.56	19680	20241210	25.25	25300	-2.57	20250416	20200	22.03	20250110	29900	-17.56	20240617	19680	25.25	20241210	0.32	Y	100120	500	50 억	3306412	N	N	1732	N	N
27	20250513	150716	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24700	50	2	0.20	217802775	8824	111.29	24650	25050	24400	32000	17300	24650	24683.00	33.91	1032	25383	25016	24833	24466	24283	24925	24375	50	7350	500	17250	50	1	9750000	2408	11.60	0.94	12	0.09	2129.00	26272.00	29900	20240617	-17.39	19680	20241210	25.51	25300	-2.37	20250416	20200	22.28	20250110	29900	-17.39	20240617	19680	25.51	20241210	0.32	Y	100120	500	50 억	3306412	N	N	1433	N	N
28	20250513	140717	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	0	3	0.00	187346525	7589	95.71	24650	25050	24400	32000	17300	24650	24686.59	33.91	1772	25383	25016	24833	24466	24283	24925	24375	50	7350	500	17250	50	1	9750000	2403	11.58	0.94	12	0.08	2129.00	26272.00	29900	20240617	-17.56	19680	20241210	25.25	25300	-2.57	20250416	20200	22.03	20250110	29900	-17.56	20240617	19680	25.25	20241210	0.32	Y	100120	500	50 억	3306412	N	N	1433	N	N
29	20250513	130718	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24850	200	2	0.81	175598775	7115	89.73	24650	25050	24400	32000	17300	24650	24680.08	33.91	1684	25383	25016	24833	24466	24283	24925	24375	50	7350	500	17250	50	1	9750000	2423	11.67	0.95	12	0.07	2129.00	26272.00	29900	20240617	-16.89	19680	20241210	26.27	25300	-1.78	20250416	20200	23.02	20250110	29900	-16.89	20240617	19680	26.27	20241210	0.32	Y	100120	500	50 억	3306412	N	N	1433	N	N
30	20250513	120719	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24850	200	2	0.81	142683500	5791	73.04	24650	25050	24400	32000	17300	24650	24638.84	33.91	1687	25383	25016	24833	24466	24283	24925	24375	50	7350	500	17250	50	1	9750000	2423	11.67	0.95	12	0.06	2129.00	26272.00	29900	20240617	-16.89	19680	20241210	26.27	25300	-1.78	20250416	20200	23.02	20250110	29900	-16.89	20240617	19680	26.27	20241210	0.32	Y	100120	500	50 억	3306412	N	N	1433	N	N
31	20250513	110719	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	0	3	0.00	120617275	4901	61.81	24650	25050	24400	32000	17300	24650	24610.75	33.91	1521	25383	25016	24833	24466	24283	24925	24375	50	7350	500	17250	50	1	9750000	2403	11.58	0.94	12	0.05	2129.00	26272.00	29900	20240617	-17.56	19680	20241210	25.25	25300	-2.57	20250416	20200	22.03	20250110	29900	-17.56	20240617	19680	25.25	20241210	0.32	Y	100120	500	50 억	3306412	N	N	1433	N	N
32	20250513	100720	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24550	-100	5	-0.41	99556125	4047	51.04	24650	25050	24400	32000	17300	24650	24599.98	33.91	1344	25383	25016	24833	24466	24283	24925	24375	50	7350	500	17250	50	1	9750000	2394	11.53	0.93	12	0.04	2129.00	26272.00	29900	20240617	-17.89	19680	20241210	24.75	25300	-2.96	20250416	20200	21.53	20250110	29900	-17.89	20240617	19680	24.75	20241210	0.32	Y	100120	500	50 억	3306412	N	N	1433	N	N
33	20250513	090723	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24800	150	2	0.61	842900	34	0.43	24650	24800	24650	32000	17300	24650	24791.18	33.91	0	25383	25016	24833	24466	24283	24925	24375	50	7350	500	17250	50	1	9750000	2418	11.65	0.94	12	0.00	2129.00	26272.00	29900	20240617	-17.06	19680	20241210	26.02	25300	-1.98	20250416	20200	22.77	20250110	29900	-17.06	20240617	19680	26.02	20241210	0.32	Y	100120	500	50 억	3306412	N	N	1433	N	N
34	20250512	160705	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	-400	5	-1.60	197229450	7919	48.13	25050	25200	24650	32550	17550	25050	24905.85	33.96	-781	25550	25300	24950	24700	24350	25425	24825	50	7500	500	17530	50	1	9750000	2403	11.58	0.94	12	0.08	2129.00	26272.00	29900	20240617	-17.56	19680	20241210	25.25	25300	-2.57	20250416	20200	22.03	20250110	29900	-17.56	20240617	19680	25.25	20241210	0.31	Y	100120	500	50 억	3310731	N	N	1433	N	N
35	20250512	150713	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24750	-300	5	-1.20	184904050	7420	45.10	25050	25200	24700	32550	17550	25050	24919.68	33.96	-641	25550	25300	24950	24700	24350	25425	24825	50	7500	500	17530	50	1	9750000	2413	11.63	0.94	12	0.08	2129.00	26272.00	29900	20240617	-17.22	19680	20241210	25.76	25300	-2.17	20250416	20200	22.52	20250110	29900	-17.22	20240617	19680	25.76	20241210	0.31	Y	100120	500	50 억	3310731	N	N	1967	N	N
36	20250512	140711	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24950	-100	5	-0.40	127726500	5108	31.04	25050	25200	24800	32550	17550	25050	25005.19	33.96	291	25550	25300	24950	24700	24350	25425	24825	50	7500	500	17530	50	1	9750000	2433	11.72	0.95	12	0.05	2129.00	26272.00	29900	20240617	-16.56	19680	20241210	26.78	25300	-1.38	20250416	20200	23.51	20250110	29900	-16.56	20240617	19680	26.78	20241210	0.31	Y	100120	500	50 억	3310731	N	N	1967	N	N
37	20250512	130712	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24900	-150	5	-0.60	101521200	4055	24.64	25050	25200	24800	32550	17550	25050	25036.05	33.96	303	25550	25300	24950	24700	24350	25425	24825	50	7500	500	17530	50	1	9750000	2428	11.70	0.95	12	0.04	2129.00	26272.00	29900	20240617	-16.72	19680	20241210	26.52	25300	-1.58	20250416	20200	23.27	20250110	29900	-16.72	20240617	19680	26.52	20241210	0.31	Y	100120	500	50 억	3310731	N	N	1967	N	N
38	20250512	120712	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25000	-50	5	-0.20	76011400	3032	18.43	25050	25200	24900	32550	17550	25050	25069.72	33.96	678	25550	25300	24950	24700	24350	25425	24825	50	7500	500	17530	50	1	9750000	2438	11.74	0.95	12	0.03	2129.00	26272.00	29900	20240617	-16.39	19680	20241210	27.03	25300	-1.19	20250416	20200	23.76	20250110	29900	-16.39	20240617	19680	27.03	20241210	0.31	Y	100120	500	50 억	3310731	N	N	1967	N	N
39	20250512	110711	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25100	50	2	0.20	28999000	1155	7.02	25050	25200	25050	32550	17550	25050	25107.36	33.96	-7	25550	25300	24950	24700	24350	25425	24825	50	7500	500	17530	50	1	9750000	2447	11.79	0.96	12	0.01	2129.00	26272.00	29900	20240617	-16.05	19680	20241210	27.54	25300	-0.79	20250416	20200	24.26	20250110	29900	-16.05	20240617	19680	27.54	20241210	0.31	Y	100120	500	50 억	3310731	N	N	1967	N	N
40	20250512	100709	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25050	0	3	0.00	20403700	812	4.93	25050	25200	25050	32550	17550	25050	25127.71	33.96	-292	25550	25300	24950	24700	24350	25425	24825	50	7500	500	17530	50	1	9750000	2442	11.77	0.95	12	0.01	2129.00	26272.00	29900	20240617	-16.22	19680	20241210	27.29	25300	-0.99	20250416	20200	24.01	20250110	29900	-16.22	20240617	19680	27.29	20241210	0.31	Y	100120	500	50 억	3310731	N	N	1967	N	N
41	20250512	090711	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25200	150	2	0.60	5866650	233	1.42	25050	25200	25050	32550	17550	25050	25178.76	33.96	-193	25550	25300	24950	24700	24350	25425	24825	50	7500	500	17530	50	1	9750000	2457	11.84	0.96	12	0.00	2129.00	26272.00	29900	20240617	-15.72	19680	20241210	28.05	25300	-0.40	20250416	20200	24.75	20250110	29900	-15.72	20240617	19680	28.05	20241210	0.31	Y	100120	500	50 억	3310731	N	N	1967	N	N
42	20250509	160705	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25050	250	2	1.01	411129325	16452	104.74	24600	25200	24600	32200	17400	24800	24989.52	33.92	2120	25366	25082	24616	24332	23866	25225	24475	50	7400	500	17360	50	1	9750000	2442	11.77	0.95	12	0.17	2129.00	26272.00	29900	20240617	-16.22	19680	20241210	27.29	25300	-0.99	20250416	20200	24.01	20250110	29900	-16.22	20240617	19680	27.29	20241210	0.33	Y	100120	500	50 억	3306932	N	N	1967	N	N
43	20250509	150712	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25000	200	2	0.81	397750100	15917	101.34	24600	25200	24600	32200	17400	24800	24989.01	33.92	1943	25366	25082	24616	24332	23866	25225	24475	50	7400	500	17360	50	1	9750000	2438	11.74	0.95	12	0.16	2129.00	26272.00	29900	20240617	-16.39	19680	20241210	27.03	25300	-1.19	20250416	20200	23.76	20250110	29900	-16.39	20240617	19680	27.03	20241210	0.33	Y	100120	500	50 억	3306932	N	N	1917	N	N
44	20250509	140709	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25000	200	2	0.81	321479500	12868	81.93	24600	25200	24600	32200	17400	24800	24982.86	33.92	1151	25366	25082	24616	24332	23866	25225	24475	50	7400	500	17360	50	1	9750000	2438	11.74	0.95	12	0.13	2129.00	26272.00	29900	20240617	-16.39	19680	20241210	27.03	25300	-1.19	20250416	20200	23.76	20250110	29900	-16.39	20240617	19680	27.03	20241210	0.33	Y	100120	500	50 억	3306932	N	N	1917	N	N
45	20250509	130709	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24950	150	2	0.60	228440900	9158	58.31	24600	25200	24600	32200	17400	24800	24944.41	33.92	876	25366	25082	24616	24332	23866	25225	24475	50	7400	500	17360	50	1	9750000	2433	11.72	0.95	12	0.09	2129.00	26272.00	29900	20240617	-16.56	19680	20241210	26.78	25300	-1.38	20250416	20200	23.51	20250110	29900	-16.56	20240617	19680	26.78	20241210	0.33	Y	100120	500	50 억	3306932	N	N	1917	N	N
46	20250509	120711	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25050	250	2	1.01	154972500	6213	39.56	24600	25200	24600	32200	17400	24800	24943.26	33.92	1293	25366	25082	24616	24332	23866	25225	24475	50	7400	500	17360	50	1	9750000	2442	11.77	0.95	12	0.06	2129.00	26272.00	29900	20240617	-16.22	19680	20241210	27.29	25300	-0.99	20250416	20200	24.01	20250110	29900	-16.22	20240617	19680	27.29	20241210	0.33	Y	100120	500	50 억	3306932	N	N	1917	N	N
47	20250509	110708	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25000	200	2	0.81	111779850	4485	28.55	24600	25200	24600	32200	17400	24800	24923.04	33.92	1362	25366	25082	24616	24332	23866	25225	24475	50	7400	500	17360	50	1	9750000	2438	11.74	0.95	12	0.05	2129.00	26272.00	29900	20240617	-16.39	19680	20241210	27.03	25300	-1.19	20250416	20200	23.76	20250110	29900	-16.39	20240617	19680	27.03	20241210	0.33	Y	100120	500	50 억	3306932	N	N	1917	N	N
48	20250509	100711	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24950	150	2	0.60	69077650	2771	17.64	24600	25200	24600	32200	17400	24800	24928.78	33.92	1110	25366	25082	24616	24332	23866	25225	24475	50	7400	500	17360	50	1	9750000	2433	11.72	0.95	12	0.03	2129.00	26272.00	29900	20240617	-16.56	19680	20241210	26.78	25300	-1.38	20250416	20200	23.51	20250110	29900	-16.56	20240617	19680	26.78	20241210	0.33	Y	100120	500	50 억	3306932	N	N	1917	N	N
49	20250509	090713	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25050	250	2	1.01	25486650	1021	6.50	24600	25200	24600	32200	17400	24800	24962.44	33.92	760	25366	25082	24616	24332	23866	25225	24475	50	7400	500	17360	50	1	9750000	2442	11.77	0.95	12	0.01	2129.00	26272.00	29900	20240617	-16.22	19680	20241210	27.29	25300	-0.99	20250416	20200	24.01	20250110	29900	-16.22	20240617	19680	27.29	20241210	0.33	Y	100120	500	50 억	3306932	N	N	1917	N	N
50	20250508	160700	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24800	650	2	2.69	386337325	15699	130.18	24200	24900	24150	31350	16950	24150	24609.04	33.91	2102	24750	24450	24150	23850	23550	24600	24000	50	7200	500	16900	50	1	9750000	2418	11.65	0.94	12	0.16	2129.00	26272.00	29900	20240617	-17.06	19680	20241210	26.02	25300	-1.98	20250416	20200	22.77	20250110	29900	-17.06	20240617	19680	26.02	20241210	0.34	Y	100120	500	50 억	3305808	N	N	1917	N	N
51	20250508	150709	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24800	650	2	2.69	364488275	14816	122.86	24200	24900	24150	31350	16950	24150	24600.99	33.91	2051	24750	24450	24150	23850	23550	24600	24000	50	7200	500	16900	50	1	9750000	2418	11.65	0.94	12	0.15	2129.00	26272.00	29900	20240617	-17.06	19680	20241210	26.02	25300	-1.98	20250416	20200	22.77	20250110	29900	-17.06	20240617	19680	26.02	20241210	0.34	Y	100120	500	50 억	3305808	N	N	1133	N	N
52	20250508	140706	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24750	600	2	2.48	290229075	11823	98.04	24200	24850	24150	31350	16950	24150	24547.84	33.91	1231	24750	24450	24150	23850	23550	24600	24000	50	7200	500	16900	50	1	9750000	2413	11.63	0.94	12	0.12	2129.00	26272.00	29900	20240617	-17.22	19680	20241210	25.76	25300	-2.17	20250416	20200	22.52	20250110	29900	-17.22	20240617	19680	25.76	20241210	0.34	Y	100120	500	50 억	3305808	N	N	1133	N	N
53	20250508	130707	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	500	2	2.07	214613275	8771	72.73	24200	24650	24150	31350	16950	24150	24468.51	33.91	164	24750	24450	24150	23850	23550	24600	24000	50	7200	500	16900	50	1	9750000	2403	11.58	0.94	12	0.09	2129.00	26272.00	29900	20240617	-17.56	19680	20241210	25.25	25300	-2.57	20250416	20200	22.03	20250110	29900	-17.56	20240617	19680	25.25	20241210	0.34	Y	100120	500	50 억	3305808	N	N	1133	N	N
54	20250508	120705	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24450	300	2	1.24	138621975	5678	47.09	24200	24600	24150	31350	16950	24150	24413.87	33.91	-725	24750	24450	24150	23850	23550	24600	24000	50	7200	500	16900	50	1	9750000	2384	11.48	0.93	12	0.06	2129.00	26272.00	29900	20240617	-18.23	19680	20241210	24.24	25300	-3.36	20250416	20200	21.04	20250110	29900	-18.23	20240617	19680	24.24	20241210	0.34	Y	100120	500	50 억	3305808	N	N	1133	N	N
55	20250508	110703	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	350	2	1.45	103442500	4241	35.17	24200	24600	24150	31350	16950	24150	24391.06	33.91	-346	24750	24450	24150	23850	23550	24600	24000	50	7200	500	16900	50	1	9750000	2389	11.51	0.93	12	0.04	2129.00	26272.00	29900	20240617	-18.06	19680	20241210	24.49	25300	-3.16	20250416	20200	21.29	20250110	29900	-18.06	20240617	19680	24.49	20241210	0.34	Y	100120	500	50 억	3305808	N	N	1133	N	N
56	20250508	100705	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24600	450	2	1.86	63102000	2592	21.49	24200	24600	24150	31350	16950	24150	24344.91	33.91	105	24750	24450	24150	23850	23550	24600	24000	50	7200	500	16900	50	1	9750000	2399	11.55	0.94	12	0.03	2129.00	26272.00	29900	20240617	-17.73	19680	20241210	25.00	25300	-2.77	20250416	20200	21.78	20250110	29900	-17.73	20240617	19680	25.00	20241210	0.34	Y	100120	500	50 억	3305808	N	N	1133	N	N
57	20250508	090709	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	50	2	0.21	193450	8	0.07	24200	24200	24150	31350	16950	24150	24181.25	33.91	2	24750	24450	24150	23850	23550	24600	24000	50	7200	500	16900	50	1	9750000	2360	11.37	0.92	12	0.00	2129.00	26272.00	29900	20240617	-19.06	19680	20241210	22.97	25300	-4.35	20250416	20200	19.80	20250110	29900	-19.06	20240617	19680	22.97	20241210	0.34	Y	100120	500	50 억	3305808	N	N	1133	N	N
58	20250502	160659	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24450	-100	5	-0.41	178906725	7359	89.75	24150	24500	24100	31900	17200	24550	24311.26	33.93	-987	24950	24750	24550	24350	24150	24650	24250	50	7350	500	17180	50	1	9750000	2384	11.48	0.93	12	0.08	2129.00	26272.00	29900	20240617	-18.23	19680	20241210	24.24	25300	-3.36	20250416	20200	21.04	20250110	29900	-18.23	20240617	19680	24.24	20241210	0.36	Y	100120	500	50 억	3308246	N	N	338	N	N
59	20250502	150705	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24250	-300	5	-1.22	174699825	7186	87.64	24150	24500	24100	31900	17200	24550	24311.14	33.93	-1021	24950	24750	24550	24350	24150	24650	24250	50	7350	500	17180	50	1	9750000	2364	11.39	0.92	12	0.07	2129.00	26272.00	29900	20240617	-18.90	19680	20241210	23.22	25300	-4.15	20250416	20200	20.05	20250110	29900	-18.90	20240617	19680	23.22	20241210	0.36	Y	100120	500	50 억	3308246	N	N	492	N	N
60	20250502	140704	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24300	-250	5	-1.02	129123450	5311	64.78	24150	24500	24100	31900	17200	24550	24312.46	33.93	-658	24950	24750	24550	24350	24150	24650	24250	50	7350	500	17180	50	1	9750000	2369	11.41	0.92	12	0.05	2129.00	26272.00	29900	20240617	-18.73	19680	20241210	23.48	25300	-3.95	20250416	20200	20.30	20250110	29900	-18.73	20240617	19680	23.48	20241210	0.36	Y	100120	500	50 억	3308246	N	N	492	N	N
61	20250502	130705	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	-350	5	-1.43	115118650	4734	57.74	24150	24500	24100	31900	17200	24550	24317.42	33.93	-707	24950	24750	24550	24350	24150	24650	24250	50	7350	500	17180	50	1	9750000	2360	11.37	0.92	12	0.05	2129.00	26272.00	29900	20240617	-19.06	19680	20241210	22.97	25300	-4.35	20250416	20200	19.80	20250110	29900	-19.06	20240617	19680	22.97	20241210	0.36	Y	100120	500	50 억	3308246	N	N	492	N	N
62	20250502	120704	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24300	-250	5	-1.02	67525000	2774	33.83	24150	24500	24100	31900	17200	24550	24342.11	33.93	-858	24950	24750	24550	24350	24150	24650	24250	50	7350	500	17180	50	1	9750000	2369	11.41	0.92	12	0.03	2129.00	26272.00	29900	20240617	-18.73	19680	20241210	23.48	25300	-3.95	20250416	20200	20.30	20250110	29900	-18.73	20240617	19680	23.48	20241210	0.36	Y	100120	500	50 억	3308246	N	N	492	N	N
63	20250502	110704	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24350	-200	5	-0.81	48768100	2003	24.43	24150	24500	24100	31900	17200	24550	24347.53	33.93	-751	24950	24750	24550	24350	24150	24650	24250	50	7350	500	17180	50	1	9750000	2374	11.44	0.93	12	0.02	2129.00	26272.00	29900	20240617	-18.56	19680	20241210	23.73	25300	-3.75	20250416	20200	20.54	20250110	29900	-18.56	20240617	19680	23.73	20241210	0.36	Y	100120	500	50 억	3308246	N	N	492	N	N
64	20250502	100702	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24400	-150	5	-0.61	24351700	1005	12.26	24150	24450	24100	31900	17200	24550	24230.55	33.93	-127	24950	24750	24550	24350	24150	24650	24250	50	7350	500	17180	50	1	9750000	2379	11.46	0.93	12	0.01	2129.00	26272.00	29900	20240617	-18.39	19680	20241210	23.98	25300	-3.56	20250416	20200	20.79	20250110	29900	-18.39	20240617	19680	23.98	20241210	0.36	Y	100120	500	50 억	3308246	N	N	492	N	N
65	20250502	090705	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24250	-300	5	-1.22	1280350	53	0.65	24150	24450	24150	31900	17200	24550	24157.55	33.93	-2	24950	24750	24550	24350	24150	24650	24250	50	7350	500	17180	50	1	9750000	2364	11.39	0.92	12	0.00	2129.00	26272.00	29900	20240617	-18.90	19680	20241210	23.22	25300	-4.15	20250416	20200	20.05	20250110	29900	-18.90	20240617	19680	23.22	20241210	0.36	Y	100120	500	50 억	3308246	N	N	492	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History