KissMeData/104540/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

28 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	160631	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6140	-190	5	-3.00	313856980	50826	187.26	6380	6380	6090	8220	4440	6330	6175.15	2.24	6100	6670	6500	6410	6240	6150	6455	6195	64	1890	500	4170	10	1	12785740	785	-31.81	1.14	12	0.40	-193.00	5368.00	9770	20240507	-37.15	4685	20241209	31.06	7880	-22.08	20250124	4950	24.04	20250409	9340	-34.26	20240516	4685	31.06	20241209	1.93	Y	104540	500	63 억	286686	N	N	0	N	N
3	20250516	150641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6150	-180	5	-2.84	297697100	48198	177.58	6380	6380	6090	8220	4440	6330	6176.54	2.24	7125	6670	6500	6410	6240	6150	6455	6195	64	1890	500	4170	10	1	12785740	786	-31.87	1.15	12	0.38	-193.00	5368.00	9770	20240507	-37.05	4685	20241209	31.27	7880	-21.95	20250124	4950	24.24	20250409	9340	-34.15	20240516	4685	31.27	20241209	1.93	Y	104540	500	63 억	286686	N	N	0	N	N
4	20250516	140637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6180	-150	5	-2.37	210830440	34022	125.35	6380	6380	6110	8220	4440	6330	6196.89	2.24	6563	6670	6500	6410	6240	6150	6455	6195	64	1890	500	4170	10	1	12785740	790	-32.02	1.15	12	0.27	-193.00	5368.00	9770	20240507	-36.75	4685	20241209	31.91	7880	-21.57	20250124	4950	24.85	20250409	9340	-33.83	20240516	4685	31.91	20241209	1.93	Y	104540	500	63 억	286686	N	N	0	N	N
5	20250516	130635	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6200	-130	5	-2.05	202781670	32721	120.55	6380	6380	6110	8220	4440	6330	6197.29	2.24	6538	6670	6500	6410	6240	6150	6455	6195	64	1890	500	4170	10	1	12785740	793	-32.12	1.15	12	0.26	-193.00	5368.00	9770	20240507	-36.54	4685	20241209	32.34	7880	-21.32	20250124	4950	25.25	20250409	9340	-33.62	20240516	4685	32.34	20241209	1.93	Y	104540	500	63 억	286686	N	N	0	N	N
6	20250516	120637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6230	-100	5	-1.58	103312910	16568	61.04	6380	6380	6110	8220	4440	6330	6235.69	2.24	4278	6670	6500	6410	6240	6150	6455	6195	64	1890	500	4170	10	1	12785740	797	-32.28	1.16	12	0.13	-193.00	5368.00	9770	20240507	-36.23	4685	20241209	32.98	7880	-20.94	20250124	4950	25.86	20250409	9340	-33.30	20240516	4685	32.98	20241209	1.93	Y	104540	500	63 억	286686	N	N	0	N	N
7	20250516	110614	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6260	-70	5	-1.11	91915470	14740	54.31	6380	6380	6110	8220	4440	6330	6235.78	2.24	3583	6670	6500	6410	6240	6150	6455	6195	64	1890	500	4170	10	1	12785740	800	-32.44	1.17	12	0.12	-193.00	5368.00	9770	20240507	-35.93	4685	20241209	33.62	7880	-20.56	20250124	4950	26.46	20250409	9340	-32.98	20240516	4685	33.62	20241209	1.93	Y	104540	500	63 억	286686	N	N	0	N	N
8	20250516	100640	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6200	-130	5	-2.05	71764960	11514	42.42	6380	6380	6110	8220	4440	6330	6232.84	2.24	1888	6670	6500	6410	6240	6150	6455	6195	64	1890	500	4170	10	1	12785740	793	-32.12	1.15	12	0.09	-193.00	5368.00	9770	20240507	-36.54	4685	20241209	32.34	7880	-21.32	20250124	4950	25.25	20250409	9340	-33.62	20240516	4685	32.34	20241209	1.93	Y	104540	500	63 억	286686	N	N	0	N	N
9	20250516	090641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6300	-30	5	-0.47	5845170	926	3.41	6380	6380	6300	8220	4440	6330	6312.28	2.24	70	6670	6500	6410	6240	6150	6455	6195	64	1890	500	4170	10	1	12785740	806	-32.64	1.17	12	0.01	-193.00	5368.00	9770	20240507	-35.52	4685	20241209	34.47	7880	-20.05	20250124	4950	27.27	20250409	9340	-32.55	20240516	4685	34.47	20241209	1.93	Y	104540	500	63 억	286686	N	N	0	N	N
10	20250515	160725	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6330	-120	5	-1.86	171678410	26867	55.39	6530	6580	6320	8380	4520	6450	6390.17	2.29	-6306	6776	6612	6526	6362	6276	6570	6320	64	1930	500	4250	10	1	12785740	809	-32.80	1.18	12	0.21	-193.00	5368.00	9770	20240507	-35.21	4685	20241209	35.11	7880	-19.67	20250124	4950	27.88	20250409	9340	-32.23	20240516	4685	35.11	20241209	1.95	Y	104540	500	63 억	292994	N	N	0	N	N
11	20250515	150733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6410	-40	5	-0.62	152588840	23855	49.18	6530	6580	6320	8380	4520	6450	6396.51	2.29	-6131	6776	6612	6526	6362	6276	6570	6320	64	1930	500	4250	10	1	12785740	820	-33.21	1.19	12	0.19	-193.00	5368.00	9770	20240507	-34.39	4685	20241209	36.82	7880	-18.65	20250124	4950	29.49	20250409	9340	-31.37	20240516	4685	36.82	20241209	1.95	Y	104540	500	63 억	292994	N	N	0	N	N
12	20250515	140734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6400	-50	5	-0.78	139934570	21874	45.10	6530	6580	6320	8380	4520	6450	6397.30	2.29	-4624	6776	6612	6526	6362	6276	6570	6320	64	1930	500	4250	10	1	12785740	818	-33.16	1.19	12	0.17	-193.00	5368.00	9770	20240507	-34.49	4685	20241209	36.61	7880	-18.78	20250124	4950	29.29	20250409	9340	-31.48	20240516	4685	36.61	20241209	1.95	Y	104540	500	63 억	292994	N	N	0	N	N
13	20250515	130731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6390	-60	5	-0.93	133046350	20798	42.88	6530	6580	6320	8380	4520	6450	6397.07	2.29	-5049	6776	6612	6526	6362	6276	6570	6320	64	1930	500	4250	10	1	12785740	817	-33.11	1.19	12	0.16	-193.00	5368.00	9770	20240507	-34.60	4685	20241209	36.39	7880	-18.91	20250124	4950	29.09	20250409	9340	-31.58	20240516	4685	36.39	20241209	1.95	Y	104540	500	63 억	292994	N	N	0	N	N
14	20250515	120733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6400	-50	5	-0.78	110819620	17310	35.69	6530	6580	6320	8380	4520	6450	6402.06	2.29	-6778	6776	6612	6526	6362	6276	6570	6320	64	1930	500	4250	10	1	12785740	818	-33.16	1.19	12	0.14	-193.00	5368.00	9770	20240507	-34.49	4685	20241209	36.61	7880	-18.78	20250124	4950	29.29	20250409	9340	-31.48	20240516	4685	36.61	20241209	1.95	Y	104540	500	63 억	292994	N	N	0	N	N
15	20250515	110734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6410	-40	5	-0.62	75601690	11778	24.28	6530	6580	6360	8380	4520	6450	6418.89	2.29	-7787	6776	6612	6526	6362	6276	6570	6320	64	1930	500	4250	10	1	12785740	820	-33.21	1.19	12	0.09	-193.00	5368.00	9770	20240507	-34.39	4685	20241209	36.82	7880	-18.65	20250124	4950	29.49	20250409	9340	-31.37	20240516	4685	36.82	20241209	1.95	Y	104540	500	63 억	292994	N	N	0	N	N
16	20250515	100732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6420	-30	5	-0.47	50632280	7882	16.25	6530	6580	6360	8380	4520	6450	6423.79	2.29	-5401	6776	6612	6526	6362	6276	6570	6320	64	1930	500	4250	10	1	12785740	821	-33.26	1.20	12	0.06	-193.00	5368.00	9770	20240507	-34.29	4685	20241209	37.03	7880	-18.53	20250124	4950	29.70	20250409	9340	-31.26	20240516	4685	37.03	20241209	1.95	Y	104540	500	63 억	292994	N	N	0	N	N
17	20250515	090737	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6380	-70	5	-1.09	14378000	2221	4.58	6530	6580	6380	8380	4520	6450	6473.66	2.29	-1601	6776	6612	6526	6362	6276	6570	6320	64	1930	500	4250	10	1	12785740	816	-33.06	1.19	12	0.02	-193.00	5368.00	9770	20240507	-34.70	4685	20241209	36.18	7880	-19.04	20250124	4950	28.89	20250409	9340	-31.69	20240516	4685	36.18	20241209	1.95	Y	104540	500	63 억	292994	N	N	0	N	N
18	20250514	160729	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6450	-170	5	-2.57	312907805	48181	122.99	6620	6690	6440	8600	4640	6620	6494.44	2.25	5209	6780	6700	6600	6520	6420	6740	6560	64	1980	500	4360	10	1	12785740	825	-33.42	1.20	12	0.38	-193.00	5368.00	9770	20240507	-33.98	4685	20241209	37.67	7880	-18.15	20250124	4950	30.30	20250409	9410	-31.46	20240514	4685	37.67	20241209	1.92	Y	104540	500	63 억	288248	N	N	0	N	N
19	20250514	150733	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6500	-120	5	-1.81	299946625	46172	117.86	6620	6690	6440	8600	4640	6620	6496.29	2.25	5186	6780	6700	6600	6520	6420	6740	6560	64	1980	500	4360	10	1	12785740	831	-33.68	1.21	12	0.36	-193.00	5368.00	9770	20240507	-33.47	4685	20241209	38.74	7880	-17.51	20250124	4950	31.31	20250409	9410	-30.92	20240514	4685	38.74	20241209	1.92	Y	104540	500	63 억	288248	N	N	0	N	N
20	20250514	140732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6530	-90	5	-1.36	222736485	34226	87.36	6620	6690	6440	8600	4640	6620	6507.82	2.25	6368	6780	6700	6600	6520	6420	6740	6560	64	1980	500	4360	10	1	12785740	835	-33.83	1.22	12	0.27	-193.00	5368.00	9770	20240507	-33.16	4685	20241209	39.38	7880	-17.13	20250124	4950	31.92	20250409	9410	-30.61	20240514	4685	39.38	20241209	1.92	Y	104540	500	63 억	288248	N	N	0	N	N
21	20250514	130732	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6510	-110	5	-1.66	200194135	30755	78.50	6620	6690	6440	8600	4640	6620	6509.32	2.25	6366	6780	6700	6600	6520	6420	6740	6560	64	1980	500	4360	10	1	12785740	832	-33.73	1.21	12	0.24	-193.00	5368.00	9770	20240507	-33.37	4685	20241209	38.95	7880	-17.39	20250124	4950	31.52	20250409	9410	-30.82	20240514	4685	38.95	20241209	1.92	Y	104540	500	63 억	288248	N	N	0	N	N
22	20250514	120731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6520	-100	5	-1.51	189195995	29069	74.20	6620	6690	6440	8600	4640	6620	6508.51	2.25	6226	6780	6700	6600	6520	6420	6740	6560	64	1980	500	4360	10	1	12785740	834	-33.78	1.21	12	0.23	-193.00	5368.00	9770	20240507	-33.27	4685	20241209	39.17	7880	-17.26	20250124	4950	31.72	20250409	9410	-30.71	20240514	4685	39.17	20241209	1.92	Y	104540	500	63 억	288248	N	N	0	N	N
23	20250514	110730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6540	-80	5	-1.21	170694780	26223	66.94	6620	6690	6440	8600	4640	6620	6509.35	2.25	6199	6780	6700	6600	6520	6420	6740	6560	64	1980	500	4360	10	1	12785740	836	-33.89	1.22	12	0.21	-193.00	5368.00	9770	20240507	-33.06	4685	20241209	39.59	7880	-17.01	20250124	4950	32.12	20250409	9410	-30.50	20240514	4685	39.59	20241209	1.92	Y	104540	500	63 억	288248	N	N	0	N	N
24	20250514	100731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6530	-90	5	-1.36	124083130	19049	48.62	6620	6690	6440	8600	4640	6620	6513.89	2.25	5439	6780	6700	6600	6520	6420	6740	6560	64	1980	500	4360	10	1	12785740	835	-33.83	1.22	12	0.15	-193.00	5368.00	9770	20240507	-33.16	4685	20241209	39.38	7880	-17.13	20250124	4950	31.92	20250409	9410	-30.61	20240514	4685	39.38	20241209	1.92	Y	104540	500	63 억	288248	N	N	0	N	N
25	20250514	090736	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6690	70	2	1.06	2059900	311	0.79	6620	6690	6620	8600	4640	6620	6623.47	2.25	45	6780	6700	6600	6520	6420	6740	6560	64	1980	500	4360	10	1	12785740	855	-34.66	1.25	12	0.00	-193.00	5368.00	9770	20240507	-31.53	4685	20241209	42.80	7880	-15.10	20250124	4950	35.15	20250409	9410	-28.91	20240514	4685	42.80	20241209	1.92	Y	104540	500	63 억	288248	N	N	0	N	N
26	20250513	160718	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6620	30	2	0.46	258469060	39024	45.33	6530	6680	6500	8560	4620	6590	6623.34	2.17	11164	6883	6736	6603	6456	6323	6670	6390	64	1970	500	4340	10	1	12785740	846	-34.30	1.23	12	0.31	-193.00	5368.00	9770	20240507	-32.24	4685	20241209	41.30	7880	-15.99	20250124	4950	33.74	20250409	9410	-29.65	20240514	4685	41.30	20241209	1.97	Y	104540	500	63 억	277136	N	N	0	N	N
27	20250513	150727	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6650	60	2	0.91	253270100	38240	44.42	6530	6680	6500	8560	4620	6590	6623.17	2.17	10911	6883	6736	6603	6456	6323	6670	6390	64	1970	500	4340	10	1	12785740	850	-34.46	1.24	12	0.30	-193.00	5368.00	9770	20240507	-31.93	4685	20241209	41.94	7880	-15.61	20250124	4950	34.34	20250409	9410	-29.33	20240514	4685	41.94	20241209	1.97	Y	104540	500	63 억	277136	N	N	0	N	N
28	20250513	140728	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6610	20	2	0.30	209152960	31602	36.71	6530	6680	6500	8560	4620	6590	6618.35	2.17	9941	6883	6736	6603	6456	6323	6670	6390	64	1970	500	4340	10	1	12785740	845	-34.25	1.23	12	0.25	-193.00	5368.00	9770	20240507	-32.34	4685	20241209	41.09	7880	-16.12	20250124	4950	33.54	20250409	9410	-29.76	20240514	4685	41.09	20241209	1.97	Y	104540	500	63 억	277136	N	N	0	N	N
29	20250513	130728	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6660	70	2	1.06	197688650	29871	34.70	6530	6680	6500	8560	4620	6590	6618.08	2.17	9305	6883	6736	6603	6456	6323	6670	6390	64	1970	500	4340	10	1	12785740	852	-34.51	1.24	12	0.23	-193.00	5368.00	9770	20240507	-31.83	4685	20241209	42.16	7880	-15.48	20250124	4950	34.55	20250409	9410	-29.22	20240514	4685	42.16	20241209	1.97	Y	104540	500	63 억	277136	N	N	0	N	N
30	20250513	120730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6660	70	2	1.06	154417900	23366	27.14	6530	6680	6500	8560	4620	6590	6608.66	2.17	6185	6883	6736	6603	6456	6323	6670	6390	64	1970	500	4340	10	1	12785740	852	-34.51	1.24	12	0.18	-193.00	5368.00	9770	20240507	-31.83	4685	20241209	42.16	7880	-15.48	20250124	4950	34.55	20250409	9410	-29.22	20240514	4685	42.16	20241209	1.97	Y	104540	500	63 억	277136	N	N	0	N	N
31	20250513	110730	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6660	70	2	1.06	138671520	20997	24.39	6530	6680	6500	8560	4620	6590	6604.35	2.17	4785	6883	6736	6603	6456	6323	6670	6390	64	1970	500	4340	10	1	12785740	852	-34.51	1.24	12	0.16	-193.00	5368.00	9770	20240507	-31.83	4685	20241209	42.16	7880	-15.48	20250124	4950	34.55	20250409	9410	-29.22	20240514	4685	42.16	20241209	1.97	Y	104540	500	63 억	277136	N	N	0	N	N
32	20250513	100731	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6600	10	2	0.15	91479400	13902	16.15	6530	6650	6500	8560	4620	6590	6580.30	2.17	4103	6883	6736	6603	6456	6323	6670	6390	64	1970	500	4340	10	1	12785740	844	-34.20	1.23	12	0.11	-193.00	5368.00	9770	20240507	-32.45	4685	20241209	40.88	7880	-16.24	20250124	4950	33.33	20250409	9410	-29.86	20240514	4685	40.88	20241209	1.97	Y	104540	500	63 억	277136	N	N	0	N	N
33	20250513	090734	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6640	50	2	0.76	15000470	2276	2.64	6530	6650	6530	8560	4620	6590	6590.72	2.17	387	6883	6736	6603	6456	6323	6670	6390	64	1970	500	4340	10	1	12785740	849	-34.40	1.24	12	0.02	-193.00	5368.00	9770	20240507	-32.04	4685	20241209	41.73	7880	-15.74	20250124	4950	34.14	20250409	9410	-29.44	20240514	4685	41.73	20241209	1.97	Y	104540	500	63 억	277136	N	N	0	N	N
34	20250512	160716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6590	20	2	0.30	566554985	85915	226.45	6620	6750	6470	8540	4600	6570	6594.37	2.26	-11778	6716	6642	6496	6422	6276	6680	6460	64	1970	500	4330	10	1	12785740	843	-34.15	1.23	12	0.67	-193.00	5368.00	9770	20240507	-32.55	4685	20241209	40.66	7880	-16.37	20250124	4950	33.13	20250409	9410	-29.97	20240514	4685	40.66	20241209	2.00	Y	104540	500	63 억	289338	N	N	534	N	N
35	20250512	150724	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6620	50	2	0.76	546096495	82811	218.27	6620	6750	6470	8540	4600	6570	6594.49	2.26	-11618	6716	6642	6496	6422	6276	6680	6460	64	1970	500	4330	10	1	12785740	846	-34.30	1.23	12	0.65	-193.00	5368.00	9770	20240507	-32.24	4685	20241209	41.30	7880	-15.99	20250124	4950	33.74	20250409	9410	-29.65	20240514	4685	41.30	20241209	2.00	Y	104540	500	63 억	289338	N	N	534	N	N
36	20250512	140722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6650	80	2	1.22	504808625	76557	201.78	6620	6750	6470	8540	4600	6570	6593.89	2.26	-12815	6716	6642	6496	6422	6276	6680	6460	64	1970	500	4330	10	1	12785740	850	-34.46	1.24	12	0.60	-193.00	5368.00	9770	20240507	-31.93	4685	20241209	41.94	7880	-15.61	20250124	4950	34.34	20250409	9410	-29.33	20240514	4685	41.94	20241209	2.00	Y	104540	500	63 억	289338	N	N	534	N	N
37	20250512	130723	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6610	40	2	0.61	488732035	74135	195.40	6620	6750	6470	8540	4600	6570	6592.46	2.26	-11510	6716	6642	6496	6422	6276	6680	6460	64	1970	500	4330	10	1	12785740	845	-34.25	1.23	12	0.58	-193.00	5368.00	9770	20240507	-32.34	4685	20241209	41.09	7880	-16.12	20250124	4950	33.54	20250409	9410	-29.76	20240514	4685	41.09	20241209	2.00	Y	104540	500	63 억	289338	N	N	534	N	N
38	20250512	120723	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6630	60	2	0.91	478275885	72558	191.24	6620	6750	6470	8540	4600	6570	6591.64	2.26	-11211	6716	6642	6496	6422	6276	6680	6460	64	1970	500	4330	10	1	12785740	848	-34.35	1.24	12	0.57	-193.00	5368.00	9770	20240507	-32.14	4685	20241209	41.52	7880	-15.86	20250124	4950	33.94	20250409	9410	-29.54	20240514	4685	41.52	20241209	2.00	Y	104540	500	63 억	289338	N	N	534	N	N
39	20250512	110722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6570	0	3	0.00	387674420	58880	155.19	6620	6750	6470	8540	4600	6570	6584.14	2.26	-5092	6716	6642	6496	6422	6276	6680	6460	64	1970	500	4330	10	1	12785740	840	-34.04	1.22	12	0.46	-193.00	5368.00	9770	20240507	-32.75	4685	20241209	40.23	7880	-16.62	20250124	4950	32.73	20250409	9410	-30.18	20240514	4685	40.23	20241209	2.00	Y	104540	500	63 억	289338	N	N	534	N	N
40	20250512	100720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6510	-60	5	-0.91	248400450	37542	98.95	6620	6750	6480	8540	4600	6570	6616.60	2.26	-572	6716	6642	6496	6422	6276	6680	6460	64	1970	500	4330	10	1	12785740	832	-33.73	1.21	12	0.29	-193.00	5368.00	9770	20240507	-33.37	4685	20241209	38.95	7880	-17.39	20250124	4950	31.52	20250409	9410	-30.82	20240514	4685	38.95	20241209	2.00	Y	104540	500	63 억	289338	N	N	534	N	N
41	20250512	090722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6715	145	2	2.21	123273280	18491	48.74	6620	6750	6570	8540	4600	6570	6666.66	2.26	-873	6716	6642	6496	6422	6276	6680	6460	64	1970	500	4330	10	1	12785740	859	-34.79	1.25	12	0.14	-193.00	5368.00	9770	20240507	-31.27	4685	20241209	43.33	7880	-14.78	20250124	4950	35.66	20250409	9410	-28.64	20240514	4685	43.33	20241209	2.00	Y	104540	500	63 억	289338	N	N	534	N	N
42	20250509	160716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6570	160	2	2.50	242811965	37642	62.03	6480	6570	6350	8330	4490	6410	6449.66	2.27	-546	6530	6470	6350	6290	6170	6500	6320	64	1920	500	4230	10	1	12785740	840	-34.04	1.22	12	0.29	-193.00	5368.00	9770	20240507	-32.75	4685	20241209	40.23	7880	-16.62	20250124	4950	32.73	20250409	9500	-30.84	20240509	4685	40.23	20241209	2.01	Y	104540	500	63 억	290410	N	N	534	N	N
43	20250509	150723	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6490	80	2	1.25	218832305	33977	55.99	6480	6540	6350	8330	4490	6410	6440.60	2.27	-84	6530	6470	6350	6290	6170	6500	6320	64	1920	500	4230	10	1	12785740	830	-33.63	1.21	12	0.27	-193.00	5368.00	9770	20240507	-33.57	4685	20241209	38.53	7880	-17.64	20250124	4950	31.11	20250409	9500	-31.68	20240509	4685	38.53	20241209	2.01	Y	104540	500	63 억	290410	N	N	13058	N	N
44	20250509	140720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6470	60	2	0.94	194500950	30225	49.80	6480	6540	6350	8330	4490	6410	6435.10	2.27	-2037	6530	6470	6350	6290	6170	6500	6320	64	1920	500	4230	10	1	12785740	827	-33.52	1.21	12	0.24	-193.00	5368.00	9770	20240507	-33.78	4685	20241209	38.10	7880	-17.89	20250124	4950	30.71	20250409	9500	-31.89	20240509	4685	38.10	20241209	2.01	Y	104540	500	63 억	290410	N	N	13058	N	N
45	20250509	130720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6440	30	2	0.47	127123490	19802	32.63	6480	6480	6350	8330	4490	6410	6419.73	2.27	-5774	6530	6470	6350	6290	6170	6500	6320	64	1920	500	4230	10	1	12785740	823	-33.37	1.20	12	0.15	-193.00	5368.00	9770	20240507	-34.08	4685	20241209	37.46	7880	-18.27	20250124	4950	30.10	20250409	9500	-32.21	20240509	4685	37.46	20241209	2.01	Y	104540	500	63 억	290410	N	N	13058	N	N
46	20250509	120722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6420	10	2	0.16	108173220	16847	27.76	6480	6480	6350	8330	4490	6410	6420.92	2.27	-6096	6530	6470	6350	6290	6170	6500	6320	64	1920	500	4230	10	1	12785740	821	-33.26	1.20	12	0.13	-193.00	5368.00	9770	20240507	-34.29	4685	20241209	37.03	7880	-18.53	20250124	4950	29.70	20250409	9500	-32.42	20240509	4685	37.03	20241209	2.01	Y	104540	500	63 억	290410	N	N	13058	N	N
47	20250509	110719	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6410	0	3	0.00	98037220	15267	25.16	6480	6480	6350	8330	4490	6410	6421.51	2.27	-6106	6530	6470	6350	6290	6170	6500	6320	64	1920	500	4230	10	1	12785740	820	-33.21	1.19	12	0.12	-193.00	5368.00	9770	20240507	-34.39	4685	20241209	36.82	7880	-18.65	20250124	4950	29.49	20250409	9500	-32.53	20240509	4685	36.82	20241209	2.01	Y	104540	500	63 억	290410	N	N	13058	N	N
48	20250509	100722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6390	-20	5	-0.31	82223540	12787	21.07	6480	6480	6370	8330	4490	6410	6430.24	2.27	-4734	6530	6470	6350	6290	6170	6500	6320	64	1920	500	4230	10	1	12785740	817	-33.11	1.19	12	0.10	-193.00	5368.00	9770	20240507	-34.60	4685	20241209	36.39	7880	-18.91	20250124	4950	29.09	20250409	9500	-32.74	20240509	4685	36.39	20241209	2.01	Y	104540	500	63 억	290410	N	N	13058	N	N
49	20250509	090723	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6400	-10	5	-0.16	28207890	4373	7.21	6480	6480	6380	8330	4490	6410	6450.47	2.27	-1326	6530	6470	6350	6290	6170	6500	6320	64	1920	500	4230	10	1	12785740	818	-33.16	1.19	12	0.03	-193.00	5368.00	9770	20240507	-34.49	4685	20241209	36.61	7880	-18.78	20250124	4950	29.29	20250409	9500	-32.63	20240509	4685	36.61	20241209	2.01	Y	104540	500	63 억	290410	N	N	13058	N	N
50	20250508	160710	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6410	140	2	2.23	384661905	60666	190.79	6240	6410	6230	8150	4390	6270	6340.39	2.22	6827	6443	6356	6303	6216	6163	6400	6260	64	1880	500	4130	10	1	12785740	820	-33.21	1.19	12	0.47	-193.00	5368.00	9770	20240507	-34.39	4685	20241209	36.82	7880	-18.65	20250124	4950	29.49	20250409	9550	-32.88	20240508	4685	36.82	20241209	2.01	Y	104540	500	63 억	284216	N	N	13058	N	N
51	20250508	150720	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6340	70	2	1.12	284170115	44975	141.44	6240	6370	6230	8150	4390	6270	6318.40	2.22	12	6443	6356	6303	6216	6163	6400	6260	64	1880	500	4130	10	1	12785740	811	-32.85	1.18	12	0.35	-193.00	5368.00	9770	20240507	-35.11	4685	20241209	35.33	7880	-19.54	20250124	4950	28.08	20250409	9550	-33.61	20240508	4685	35.33	20241209	2.01	Y	104540	500	63 억	284216	N	N	0	N	N
52	20250508	140717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6330	60	2	0.96	162356065	25729	80.91	6240	6370	6230	8150	4390	6270	6310.24	2.22	-2043	6443	6356	6303	6216	6163	6400	6260	64	1880	500	4130	10	1	12785740	809	-32.80	1.18	12	0.20	-193.00	5368.00	9770	20240507	-35.21	4685	20241209	35.11	7880	-19.67	20250124	4950	27.88	20250409	9550	-33.72	20240508	4685	35.11	20241209	2.01	Y	104540	500	63 억	284216	N	N	0	N	N
53	20250508	130718	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6310	40	2	0.64	112546725	17855	56.15	6240	6370	6230	8150	4390	6270	6303.37	2.22	1701	6443	6356	6303	6216	6163	6400	6260	64	1880	500	4130	10	1	12785740	807	-32.69	1.18	12	0.14	-193.00	5368.00	9770	20240507	-35.41	4685	20241209	34.69	7880	-19.92	20250124	4950	27.47	20250409	9550	-33.93	20240508	4685	34.69	20241209	2.01	Y	104540	500	63 억	284216	N	N	0	N	N
54	20250508	120716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6320	50	2	0.80	101056635	16035	50.43	6240	6370	6230	8150	4390	6270	6302.25	2.22	1509	6443	6356	6303	6216	6163	6400	6260	64	1880	500	4130	10	1	12785740	808	-32.75	1.18	12	0.13	-193.00	5368.00	9770	20240507	-35.31	4685	20241209	34.90	7880	-19.80	20250124	4950	27.68	20250409	9550	-33.82	20240508	4685	34.90	20241209	2.01	Y	104540	500	63 억	284216	N	N	0	N	N
55	20250508	110714	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6330	60	2	0.96	82913495	13159	41.38	6240	6370	6230	8150	4390	6270	6300.90	2.22	2774	6443	6356	6303	6216	6163	6400	6260	64	1880	500	4130	10	1	12785740	809	-32.80	1.18	12	0.10	-193.00	5368.00	9770	20240507	-35.21	4685	20241209	35.11	7880	-19.67	20250124	4950	27.88	20250409	9550	-33.72	20240508	4685	35.11	20241209	2.01	Y	104540	500	63 억	284216	N	N	0	N	N
56	20250508	100716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6330	60	2	0.96	69648000	11061	34.79	6240	6370	6230	8150	4390	6270	6296.72	2.22	2862	6443	6356	6303	6216	6163	6400	6260	64	1880	500	4130	10	1	12785740	809	-32.80	1.18	12	0.09	-193.00	5368.00	9770	20240507	-35.21	4685	20241209	35.11	7880	-19.67	20250124	4950	27.88	20250409	9550	-33.72	20240508	4685	35.11	20241209	2.01	Y	104540	500	63 억	284216	N	N	0	N	N
57	20250508	090719	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6260	-10	5	-0.16	10239620	1637	5.15	6240	6330	6230	8150	4390	6270	6255.11	2.22	683	6443	6356	6303	6216	6163	6400	6260	64	1880	500	4130	10	1	12785740	800	-32.44	1.17	12	0.01	-193.00	5368.00	9770	20240507	-35.93	4685	20241209	33.62	7880	-20.56	20250124	4950	26.46	20250409	9550	-34.45	20240508	4685	33.62	20241209	2.01	Y	104540	500	63 억	284216	N	N	0	N	N
58	20250502	160709	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6330	-60	5	-0.94	119849200	18893	31.87	6330	6400	6250	8300	4480	6390	6343.58	2.29	105	6570	6480	6320	6230	6070	6400	6150	64	1910	500	4210	10	1	12785740	809	-32.80	1.18	12	0.15	-193.00	5368.00	9770	20240507	-35.21	4685	20241209	35.11	7880	-19.67	20250124	4950	27.88	20250409	9770	-35.21	20240507	4685	35.11	20241209	2.04	Y	104540	500	63 억	292953	N	N	12	N	N
59	20250502	150716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6360	-30	5	-0.47	109024740	17185	28.99	6330	6400	6250	8300	4480	6390	6344.18	2.29	145	6570	6480	6320	6230	6070	6400	6150	64	1910	500	4210	10	1	12785740	813	-32.95	1.18	12	0.13	-193.00	5368.00	9770	20240507	-34.90	4685	20241209	35.75	7880	-19.29	20250124	4950	28.48	20250409	9770	-34.90	20240507	4685	35.75	20241209	2.04	Y	104540	500	63 억	292953	N	N	440	N	N
60	20250502	140715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6350	-40	5	-0.63	99853330	15738	26.55	6330	6400	6250	8300	4480	6390	6344.73	2.29	171	6570	6480	6320	6230	6070	6400	6150	64	1910	500	4210	10	1	12785740	812	-32.90	1.18	12	0.12	-193.00	5368.00	9770	20240507	-35.01	4685	20241209	35.54	7880	-19.42	20250124	4950	28.28	20250409	9770	-35.01	20240507	4685	35.54	20241209	2.04	Y	104540	500	63 억	292953	N	N	440	N	N
61	20250502	130715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6350	-40	5	-0.63	84971880	13394	22.60	6330	6400	6250	8300	4480	6390	6344.03	2.29	1292	6570	6480	6320	6230	6070	6400	6150	64	1910	500	4210	10	1	12785740	812	-32.90	1.18	12	0.10	-193.00	5368.00	9770	20240507	-35.01	4685	20241209	35.54	7880	-19.42	20250124	4950	28.28	20250409	9770	-35.01	20240507	4685	35.54	20241209	2.04	Y	104540	500	63 억	292953	N	N	440	N	N
62	20250502	120715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6360	-30	5	-0.47	78863620	12431	20.97	6330	6400	6250	8300	4480	6390	6344.11	2.29	1544	6570	6480	6320	6230	6070	6400	6150	64	1910	500	4210	10	1	12785740	813	-32.95	1.18	12	0.10	-193.00	5368.00	9770	20240507	-34.90	4685	20241209	35.75	7880	-19.29	20250124	4950	28.48	20250409	9770	-34.90	20240507	4685	35.75	20241209	2.04	Y	104540	500	63 억	292953	N	N	440	N	N
63	20250502	110715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6360	-30	5	-0.47	75149700	11846	19.99	6330	6400	6250	8300	4480	6390	6343.89	2.29	1542	6570	6480	6320	6230	6070	6400	6150	64	1910	500	4210	10	1	12785740	813	-32.95	1.18	12	0.09	-193.00	5368.00	9770	20240507	-34.90	4685	20241209	35.75	7880	-19.29	20250124	4950	28.48	20250409	9770	-34.90	20240507	4685	35.75	20241209	2.04	Y	104540	500	63 억	292953	N	N	440	N	N
64	20250502	100712	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6400	10	2	0.16	56689210	8949	15.10	6330	6400	6250	8300	4480	6390	6334.70	2.29	1042	6570	6480	6320	6230	6070	6400	6150	64	1910	500	4210	10	1	12785740	818	-33.16	1.19	12	0.07	-193.00	5368.00	9770	20240507	-34.49	4685	20241209	36.61	7880	-18.78	20250124	4950	29.29	20250409	9770	-34.49	20240507	4685	36.61	20241209	2.04	Y	104540	500	63 억	292953	N	N	440	N	N
65	20250502	090716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6340	-50	5	-0.78	10957750	1735	2.93	6330	6360	6290	8300	4480	6390	6315.71	2.29	700	6570	6480	6320	6230	6070	6400	6150	64	1910	500	4210	10	1	12785740	811	-32.85	1.18	12	0.01	-193.00	5368.00	9770	20240507	-35.11	4685	20241209	35.33	7880	-19.54	20250124	4950	28.08	20250409	9770	-35.11	20240507	4685	35.33	20241209	2.04	Y	104540	500	63 억	292953	N	N	440	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History