KissMeData/041920/price/prices-20250501.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	160410	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6200	-180	5	-2.82	715258960	114875	33.26	6370	6400	6090	8290	4470	6380	6226.41	1.35	-37637	6720	6550	6250	6080	5780	6635	6165	93	1910	500	4460	10	1	18598223	1153	18.51	0.90	12	0.62	335.00	6909.00	7140	20240614	-13.17	3755	20241113	65.11	6420	-3.43	20250515	4495	37.93	20250203	7140	-13.17	20240614	3755	65.11	20241113	4.25	Y	041920	500	92 억	251951	N	N	8544	N	N
3	20250516	150414	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6160	-220	5	-3.45	678302060	108898	31.53	6370	6400	6090	8290	4470	6380	6228.78	1.35	-35614	6720	6550	6250	6080	5780	6635	6165	93	1910	500	4460	10	1	18598223	1146	18.39	0.89	12	0.59	335.00	6909.00	7140	20240614	-13.73	3755	20241113	64.05	6420	-4.05	20250515	4495	37.04	20250203	7140	-13.73	20240614	3755	64.05	20241113	4.25	Y	041920	500	92 억	251951	N	N	2285	N	N
4	20250516	140413	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6150	-230	5	-3.61	580364740	92901	26.90	6370	6400	6130	8290	4470	6380	6247.13	1.35	-30152	6720	6550	6250	6080	5780	6635	6165	93	1910	500	4460	10	1	18598223	1144	18.36	0.89	12	0.50	335.00	6909.00	7140	20240614	-13.87	3755	20241113	63.78	6420	-4.21	20250515	4495	36.82	20250203	7140	-13.87	20240614	3755	63.78	20241113	4.25	Y	041920	500	92 억	251951	N	N	2285	N	N
5	20250516	130412	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6230	-150	5	-2.35	493235360	78775	22.81	6370	6400	6130	8290	4470	6380	6261.32	1.35	-21334	6720	6550	6250	6080	5780	6635	6165	93	1910	500	4460	10	1	18598223	1159	18.60	0.90	12	0.42	335.00	6909.00	7140	20240614	-12.75	3755	20241113	65.91	6420	-2.96	20250515	4495	38.60	20250203	7140	-12.75	20240614	3755	65.91	20241113	4.25	Y	041920	500	92 억	251951	N	N	2285	N	N
6	20250516	120410	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6230	-150	5	-2.35	450091290	71822	20.79	6370	6400	6130	8290	4470	6380	6266.76	1.35	-19270	6720	6550	6250	6080	5780	6635	6165	93	1910	500	4460	10	1	18598223	1159	18.60	0.90	12	0.39	335.00	6909.00	7140	20240614	-12.75	3755	20241113	65.91	6420	-2.96	20250515	4495	38.60	20250203	7140	-12.75	20240614	3755	65.91	20241113	4.25	Y	041920	500	92 억	251951	N	N	2285	N	N
7	20250516	110357	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6230	-150	5	-2.35	363432150	58025	16.80	6370	6400	6130	8290	4470	6380	6263.37	1.35	-12840	6720	6550	6250	6080	5780	6635	6165	93	1910	500	4460	10	1	18598223	1159	18.60	0.90	12	0.31	335.00	6909.00	7140	20240614	-12.75	3755	20241113	65.91	6420	-2.96	20250515	4495	38.60	20250203	7140	-12.75	20240614	3755	65.91	20241113	4.25	Y	041920	500	92 억	251951	N	N	2285	N	N
8	20250516	100415	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6270	-110	5	-1.72	189053280	29983	8.68	6370	6400	6260	8290	4470	6380	6305.35	1.35	-2438	6720	6550	6250	6080	5780	6635	6165	93	1910	500	4460	10	1	18598223	1166	18.72	0.91	12	0.16	335.00	6909.00	7140	20240614	-12.18	3755	20241113	66.98	6420	-2.34	20250515	4495	39.49	20250203	7140	-12.18	20240614	3755	66.98	20241113	4.25	Y	041920	500	92 억	251951	N	N	2285	N	N
9	20250516	090413	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6350	-30	5	-0.47	22268710	3510	1.02	6370	6370	6320	8290	4470	6380	6344.36	1.35	-1320	6720	6550	6250	6080	5780	6635	6165	93	1910	500	4460	10	1	18598223	1181	18.96	0.92	12	0.02	335.00	6909.00	7140	20240614	-11.06	3755	20241113	69.11	6420	-1.09	20250515	4495	41.27	20250203	7140	-11.06	20240614	3755	69.11	20241113	4.25	Y	041920	500	92 억	251951	N	N	2285	N	N
10	20250515	160440	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6380	340	2	5.63	2151842450	343789	282.15	6120	6420	5950	7850	4230	6040	6258.99	1.12	47108	6293	6166	5993	5866	5693	6230	5930	93	1810	500	4220	10	1	18598223	1187	19.04	0.92	12	1.85	335.00	6909.00	7140	20240614	-10.64	3755	20241113	69.91	6420	-0.62	20250515	4495	41.94	20250203	7140	-10.64	20240614	3755	69.91	20241113	4.19	Y	041920	500	92 억	207418	N	N	2285	N	N
11	20250515	150443	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6370	330	2	5.46	2038562100	326002	267.55	6120	6420	5950	7850	4230	6040	6253.22	1.12	46568	6293	6166	5993	5866	5693	6230	5930	93	1810	500	4220	10	1	18598223	1185	19.01	0.92	12	1.75	335.00	6909.00	7140	20240614	-10.78	3755	20241113	69.64	6420	-0.78	20250515	4495	41.71	20250203	7140	-10.78	20240614	3755	69.64	20241113	4.19	Y	041920	500	92 억	207418	N	N	2001	N	N
12	20250515	140444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6320	280	2	4.64	1199526520	194248	159.42	6120	6390	5950	7850	4230	6040	6175.23	1.12	26396	6293	6166	5993	5866	5693	6230	5930	93	1810	500	4220	10	1	18598223	1175	18.87	0.91	12	1.04	335.00	6909.00	7140	20240614	-11.48	3755	20241113	68.31	6390	-1.10	20250515	4495	40.60	20250203	7140	-11.48	20240614	3755	68.31	20241113	4.19	Y	041920	500	92 억	207418	N	N	2001	N	N
13	20250515	130443	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6170	130	2	2.15	592822690	97359	79.90	6120	6170	5950	7850	4230	6040	6089.04	1.12	-1672	6293	6166	5993	5866	5693	6230	5930	93	1810	500	4220	10	1	18598223	1148	18.42	0.89	12	0.52	335.00	6909.00	7140	20240614	-13.59	3755	20241113	64.31	6270	-1.59	20250416	4495	37.26	20250203	7140	-13.59	20240614	3755	64.31	20241113	4.19	Y	041920	500	92 억	207418	N	N	2001	N	N
14	20250515	120444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6160	120	2	1.99	466356670	76793	63.02	6120	6160	5950	7850	4230	6040	6072.91	1.12	-3348	6293	6166	5993	5866	5693	6230	5930	93	1810	500	4220	10	1	18598223	1146	18.39	0.89	12	0.41	335.00	6909.00	7140	20240614	-13.73	3755	20241113	64.05	6270	-1.75	20250416	4495	37.04	20250203	7140	-13.73	20240614	3755	64.05	20241113	4.19	Y	041920	500	92 억	207418	N	N	2001	N	N
15	20250515	110444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6060	20	2	0.33	157180240	26160	21.47	6120	6130	5950	7850	4230	6040	6008.42	1.12	-7280	6293	6166	5993	5866	5693	6230	5930	93	1810	500	4220	10	1	18598223	1127	18.09	0.88	12	0.14	335.00	6909.00	7140	20240614	-15.13	3755	20241113	61.38	6270	-3.35	20250416	4495	34.82	20250203	7140	-15.13	20240614	3755	61.38	20241113	4.19	Y	041920	500	92 억	207418	N	N	2001	N	N
16	20250515	100442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5990	-50	5	-0.83	98665500	16387	13.45	6120	6130	5950	7850	4230	6040	6020.96	1.12	-6081	6293	6166	5993	5866	5693	6230	5930	93	1810	500	4220	10	1	18598223	1114	17.88	0.87	12	0.09	335.00	6909.00	7140	20240614	-16.11	3755	20241113	59.52	6270	-4.47	20250416	4495	33.26	20250203	7140	-16.11	20240614	3755	59.52	20241113	4.19	Y	041920	500	92 억	207418	N	N	2001	N	N
17	20250515	090446	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6120	80	2	1.32	27065220	4452	3.65	6120	6130	6010	7850	4230	6040	6079.34	1.12	-3339	6293	6166	5993	5866	5693	6230	5930	93	1810	500	4220	10	1	18598223	1138	18.27	0.89	12	0.02	335.00	6909.00	7140	20240614	-14.29	3755	20241113	62.98	6270	-2.39	20250416	4495	36.15	20250203	7140	-14.29	20240614	3755	62.98	20241113	4.19	Y	041920	500	92 억	207418	N	N	2001	N	N
18	20250514	160441	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6040	130	2	2.20	731218530	121143	248.07	5950	6120	5820	7680	4140	5910	6035.99	1.00	22393	6050	5980	5850	5780	5650	6015	5815	93	1770	500	4130	10	1	18598223	1123	18.03	0.87	12	0.65	335.00	6909.00	7140	20240614	-15.41	3755	20241113	60.85	6270	-3.67	20250416	4495	34.37	20250203	7140	-15.41	20240614	3755	60.85	20241113	4.15	Y	041920	500	92 억	185498	N	N	2001	N	N
19	20250514	150444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6070	160	2	2.71	683603930	113236	231.87	5950	6120	5820	7680	4140	5910	6036.98	1.00	23614	6050	5980	5850	5780	5650	6015	5815	93	1770	500	4130	10	1	18598223	1129	18.12	0.88	12	0.61	335.00	6909.00	7140	20240614	-14.99	3755	20241113	61.65	6270	-3.19	20250416	4495	35.04	20250203	7140	-14.99	20240614	3755	61.65	20241113	4.15	Y	041920	500	92 억	185498	N	N	1	N	N
20	20250514	140442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6080	170	2	2.88	613227890	101644	208.14	5950	6120	5820	7680	4140	5910	6033.09	1.00	28244	6050	5980	5850	5780	5650	6015	5815	93	1770	500	4130	10	1	18598223	1131	18.15	0.88	12	0.55	335.00	6909.00	7140	20240614	-14.85	3755	20241113	61.92	6270	-3.03	20250416	4495	35.26	20250203	7140	-14.85	20240614	3755	61.92	20241113	4.15	Y	041920	500	92 억	185498	N	N	1	N	N
21	20250514	130442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6090	180	2	3.05	517413060	85867	175.83	5950	6120	5820	7680	4140	5910	6025.75	1.00	29450	6050	5980	5850	5780	5650	6015	5815	93	1770	500	4130	10	1	18598223	1133	18.18	0.88	12	0.46	335.00	6909.00	7140	20240614	-14.71	3755	20241113	62.18	6270	-2.87	20250416	4495	35.48	20250203	7140	-14.71	20240614	3755	62.18	20241113	4.15	Y	041920	500	92 억	185498	N	N	1	N	N
22	20250514	120442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6050	140	2	2.37	356948380	59493	121.82	5950	6110	5820	7680	4140	5910	5999.84	1.00	16917	6050	5980	5850	5780	5650	6015	5815	93	1770	500	4130	10	1	18598223	1125	18.06	0.88	12	0.32	335.00	6909.00	7140	20240614	-15.27	3755	20241113	61.12	6270	-3.51	20250416	4495	34.59	20250203	7140	-15.27	20240614	3755	61.12	20241113	4.15	Y	041920	500	92 억	185498	N	N	1	N	N
23	20250514	110442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5920	10	2	0.17	81102400	13774	28.21	5950	5990	5820	7680	4140	5910	5888.08	1.00	-2267	6050	5980	5850	5780	5650	6015	5815	93	1770	500	4130	10	1	18598223	1101	17.67	0.86	12	0.07	335.00	6909.00	7140	20240614	-17.09	3755	20241113	57.66	6270	-5.58	20250416	4495	31.70	20250203	7140	-17.09	20240614	3755	57.66	20241113	4.15	Y	041920	500	92 억	185498	N	N	1	N	N
24	20250514	100442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5870	-40	5	-0.68	22887720	3898	7.98	5950	5990	5820	7680	4140	5910	5871.66	1.00	-733	6050	5980	5850	5780	5650	6015	5815	93	1770	500	4130	10	1	18598223	1092	17.52	0.85	12	0.02	335.00	6909.00	7140	20240614	-17.79	3755	20241113	56.32	6270	-6.38	20250416	4495	30.59	20250203	7140	-17.79	20240614	3755	56.32	20241113	4.15	Y	041920	500	92 억	185498	N	N	1	N	N
25	20250514	090444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5940	30	2	0.51	2662700	447	0.92	5950	5990	5930	7680	4140	5910	5956.82	1.00	-112	6050	5980	5850	5780	5650	6015	5815	93	1770	500	4130	10	1	18598223	1105	17.73	0.86	12	0.00	335.00	6909.00	7140	20240614	-16.81	3755	20241113	58.19	6270	-5.26	20250416	4495	32.15	20250203	7140	-16.81	20240614	3755	58.19	20241113	4.15	Y	041920	500	92 억	185498	N	N	1	N	N
26	20250513	160435	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5910	150	2	2.60	285479440	48806	69.03	5720	5920	5720	7480	4040	5760	5849.13	1.03	-5381	5926	5842	5776	5692	5626	5810	5660	93	1720	500	4030	10	1	18598223	1099	17.64	0.86	12	0.26	335.00	6909.00	7140	20240614	-17.23	3755	20241113	57.39	6270	-5.74	20250416	4495	31.48	20250203	7140	-17.23	20240614	3755	57.39	20241113	4.14	Y	041920	500	92 억	190877	N	N	1	N	N
27	20250513	150440	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5910	150	2	2.60	263700870	45121	63.82	5720	5920	5720	7480	4040	5760	5844.30	1.03	-4720	5926	5842	5776	5692	5626	5810	5660	93	1720	500	4030	10	1	18598223	1099	17.64	0.86	12	0.24	335.00	6909.00	7140	20240614	-17.23	3755	20241113	57.39	6270	-5.74	20250416	4495	31.48	20250203	7140	-17.23	20240614	3755	57.39	20241113	4.14	Y	041920	500	92 억	190877	N	N	102	N	N
28	20250513	140440	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5900	140	2	2.43	230534160	39499	55.87	5720	5920	5720	7480	4040	5760	5836.46	1.03	-2226	5926	5842	5776	5692	5626	5810	5660	93	1720	500	4030	10	1	18598223	1097	17.61	0.85	12	0.21	335.00	6909.00	7140	20240614	-17.37	3755	20241113	57.12	6270	-5.90	20250416	4495	31.26	20250203	7140	-17.37	20240614	3755	57.12	20241113	4.14	Y	041920	500	92 억	190877	N	N	102	N	N
29	20250513	130442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5830	70	2	1.22	174007110	29818	42.17	5720	5920	5720	7480	4040	5760	5835.64	1.03	-1270	5926	5842	5776	5692	5626	5810	5660	93	1720	500	4030	10	1	18598223	1084	17.40	0.84	12	0.16	335.00	6909.00	7140	20240614	-18.35	3755	20241113	55.26	6270	-7.02	20250416	4495	29.70	20250203	7140	-18.35	20240614	3755	55.26	20241113	4.14	Y	041920	500	92 억	190877	N	N	102	N	N
30	20250513	120443	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5830	70	2	1.22	149287850	25562	36.16	5720	5920	5720	7480	4040	5760	5840.23	1.03	-2339	5926	5842	5776	5692	5626	5810	5660	93	1720	500	4030	10	1	18598223	1084	17.40	0.84	12	0.14	335.00	6909.00	7140	20240614	-18.35	3755	20241113	55.26	6270	-7.02	20250416	4495	29.70	20250203	7140	-18.35	20240614	3755	55.26	20241113	4.14	Y	041920	500	92 억	190877	N	N	102	N	N
31	20250513	110442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5880	120	2	2.08	105904600	18106	25.61	5720	5920	5720	7480	4040	5760	5849.14	1.03	-2244	5926	5842	5776	5692	5626	5810	5660	93	1720	500	4030	10	1	18598223	1094	17.55	0.85	12	0.10	335.00	6909.00	7140	20240614	-17.65	3755	20241113	56.59	6270	-6.22	20250416	4495	30.81	20250203	7140	-17.65	20240614	3755	56.59	20241113	4.14	Y	041920	500	92 억	190877	N	N	102	N	N
32	20250513	100442	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	40	2	0.69	31871490	5527	7.82	5720	5800	5720	7480	4040	5760	5766.51	1.03	-404	5926	5842	5776	5692	5626	5810	5660	93	1720	500	4030	10	1	18598223	1079	17.31	0.84	12	0.03	335.00	6909.00	7140	20240614	-18.77	3755	20241113	54.46	6270	-7.50	20250416	4495	29.03	20250203	7140	-18.77	20240614	3755	54.46	20241113	4.14	Y	041920	500	92 억	190877	N	N	102	N	N
33	20250513	090444	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	-30	5	-0.52	2285350	399	0.56	5720	5760	5720	7480	4040	5760	5727.69	1.03	-137	5926	5842	5776	5692	5626	5810	5660	93	1720	500	4030	10	1	18598223	1066	17.10	0.83	12	0.00	335.00	6909.00	7140	20240614	-19.75	3755	20241113	52.60	6270	-8.61	20250416	4495	27.47	20250203	7140	-19.75	20240614	3755	52.60	20241113	4.14	Y	041920	500	92 억	190877	N	N	102	N	N
34	20250512	160433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	-70	5	-1.20	407089380	70691	112.72	5780	5860	5710	7570	4090	5830	5758.72	1.05	-4259	5976	5902	5806	5732	5636	5855	5685	93	1740	500	4080	10	1	18598223	1071	17.19	0.83	12	0.38	335.00	6909.00	7140	20240614	-19.33	3755	20241113	53.40	6270	-8.13	20250416	4495	28.14	20250203	7140	-19.33	20240614	3755	53.40	20241113	4.16	Y	041920	500	92 억	195123	N	N	102	N	N
35	20250512	150438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	-120	5	-2.06	353008720	61297	97.74	5780	5860	5710	7570	4090	5830	5758.99	1.05	-1908	5976	5902	5806	5732	5636	5855	5685	93	1740	500	4080	10	1	18598223	1062	17.04	0.83	12	0.33	335.00	6909.00	7140	20240614	-20.03	3755	20241113	52.06	6270	-8.93	20250416	4495	27.03	20250203	7140	-20.03	20240614	3755	52.06	20241113	4.16	Y	041920	500	92 억	195123	N	N	7248	N	N
36	20250512	140437	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	-60	5	-1.03	284080790	49278	78.58	5780	5860	5710	7570	4090	5830	5764.86	1.05	-328	5976	5902	5806	5732	5636	5855	5685	93	1740	500	4080	10	1	18598223	1073	17.22	0.84	12	0.26	335.00	6909.00	7140	20240614	-19.19	3755	20241113	53.66	6270	-7.97	20250416	4495	28.36	20250203	7140	-19.19	20240614	3755	53.66	20241113	4.16	Y	041920	500	92 억	195123	N	N	7248	N	N
37	20250512	130436	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	-20	5	-0.34	191957630	33225	52.98	5780	5860	5740	7570	4090	5830	5777.51	1.05	-1669	5976	5902	5806	5732	5636	5855	5685	93	1740	500	4080	10	1	18598223	1081	17.34	0.84	12	0.18	335.00	6909.00	7140	20240614	-18.63	3755	20241113	54.73	6270	-7.34	20250416	4495	29.25	20250203	7140	-18.63	20240614	3755	54.73	20241113	4.16	Y	041920	500	92 억	195123	N	N	7248	N	N
38	20250512	120438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	-60	5	-1.03	144670930	25065	39.97	5780	5860	5740	7570	4090	5830	5771.83	1.05	-1815	5976	5902	5806	5732	5636	5855	5685	93	1740	500	4080	10	1	18598223	1073	17.22	0.84	12	0.13	335.00	6909.00	7140	20240614	-19.19	3755	20241113	53.66	6270	-7.97	20250416	4495	28.36	20250203	7140	-19.19	20240614	3755	53.66	20241113	4.16	Y	041920	500	92 억	195123	N	N	7248	N	N
39	20250512	110438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	-60	5	-1.03	110404480	19121	30.49	5780	5860	5740	7570	4090	5830	5773.99	1.05	-3339	5976	5902	5806	5732	5636	5855	5685	93	1740	500	4080	10	1	18598223	1073	17.22	0.84	12	0.10	335.00	6909.00	7140	20240614	-19.19	3755	20241113	53.66	6270	-7.97	20250416	4495	28.36	20250203	7140	-19.19	20240614	3755	53.66	20241113	4.16	Y	041920	500	92 억	195123	N	N	7248	N	N
40	20250512	100437	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	-80	5	-1.37	59613160	10315	16.45	5780	5860	5740	7570	4090	5830	5779.27	1.05	-376	5976	5902	5806	5732	5636	5855	5685	93	1740	500	4080	10	1	18598223	1069	17.16	0.83	12	0.06	335.00	6909.00	7140	20240614	-19.47	3755	20241113	53.13	6270	-8.29	20250416	4495	27.92	20250203	7140	-19.47	20240614	3755	53.13	20241113	4.16	Y	041920	500	92 억	195123	N	N	7248	N	N
41	20250512	090437	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	30	2	0.51	21263920	3664	5.84	5780	5860	5780	7570	4090	5830	5803.47	1.05	693	5976	5902	5806	5732	5636	5855	5685	93	1740	500	4080	10	1	18598223	1090	17.49	0.85	12	0.02	335.00	6909.00	7140	20240614	-17.93	3755	20241113	56.06	6270	-6.54	20250416	4495	30.37	20250203	7140	-17.93	20240614	3755	56.06	20241113	4.16	Y	041920	500	92 억	195123	N	N	7248	N	N
42	20250509	160435	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5830	-50	5	-0.85	361507675	62709	105.34	5870	5880	5710	7640	4120	5880	5764.83	1.07	-3426	5993	5936	5833	5776	5673	5965	5805	93	1760	500	4110	10	1	18598223	1084	17.40	0.84	12	0.34	335.00	6909.00	7140	20240614	-18.35	3755	20241113	55.26	6270	-7.02	20250416	4495	29.70	20250203	7140	-18.35	20240614	3755	55.26	20241113	4.18	Y	041920	500	92 억	198489	N	N	7248	N	N
43	20250509	150438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	-90	5	-1.53	313087630	54378	91.34	5870	5880	5710	7640	4120	5880	5757.62	1.07	-1164	5993	5936	5833	5776	5673	5965	5805	93	1760	500	4110	10	1	18598223	1077	17.28	0.84	12	0.29	335.00	6909.00	7140	20240614	-18.91	3755	20241113	54.19	6270	-7.66	20250416	4495	28.81	20250203	7140	-18.91	20240614	3755	54.19	20241113	4.18	Y	041920	500	92 억	198489	N	N	4912	N	N
44	20250509	140436	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	-120	5	-2.04	274200840	47632	80.01	5870	5880	5710	7640	4120	5880	5756.65	1.07	2009	5993	5936	5833	5776	5673	5965	5805	93	1760	500	4110	10	1	18598223	1071	17.19	0.83	12	0.26	335.00	6909.00	7140	20240614	-19.33	3755	20241113	53.40	6270	-8.13	20250416	4495	28.14	20250203	7140	-19.33	20240614	3755	53.40	20241113	4.18	Y	041920	500	92 억	198489	N	N	4912	N	N
45	20250509	130436	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	-120	5	-2.04	235143420	40825	68.58	5870	5880	5730	7640	4120	5880	5759.79	1.07	1634	5993	5936	5833	5776	5673	5965	5805	93	1760	500	4110	10	1	18598223	1071	17.19	0.83	12	0.22	335.00	6909.00	7140	20240614	-19.33	3755	20241113	53.40	6270	-8.13	20250416	4495	28.14	20250203	7140	-19.33	20240614	3755	53.40	20241113	4.18	Y	041920	500	92 억	198489	N	N	4912	N	N
46	20250509	120436	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	-90	5	-1.53	192405130	33393	56.09	5870	5880	5730	7640	4120	5880	5761.84	1.07	-74	5993	5936	5833	5776	5673	5965	5805	93	1760	500	4110	10	1	18598223	1077	17.28	0.84	12	0.18	335.00	6909.00	7140	20240614	-18.91	3755	20241113	54.19	6270	-7.66	20250416	4495	28.81	20250203	7140	-18.91	20240614	3755	54.19	20241113	4.18	Y	041920	500	92 억	198489	N	N	4912	N	N
47	20250509	110435	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	-120	5	-2.04	167963220	29148	48.96	5870	5880	5730	7640	4120	5880	5762.43	1.07	389	5993	5936	5833	5776	5673	5965	5805	93	1760	500	4110	10	1	18598223	1071	17.19	0.83	12	0.16	335.00	6909.00	7140	20240614	-19.33	3755	20241113	53.40	6270	-8.13	20250416	4495	28.14	20250203	7140	-19.33	20240614	3755	53.40	20241113	4.18	Y	041920	500	92 억	198489	N	N	4912	N	N
48	20250509	100438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5770	-110	5	-1.87	164526060	28551	47.96	5870	5880	5730	7640	4120	5880	5762.53	1.07	691	5993	5936	5833	5776	5673	5965	5805	93	1760	500	4110	10	1	18598223	1073	17.22	0.84	12	0.15	335.00	6909.00	7140	20240614	-19.19	3755	20241113	53.66	6270	-7.97	20250416	4495	28.36	20250203	7140	-19.19	20240614	3755	53.66	20241113	4.18	Y	041920	500	92 억	198489	N	N	4912	N	N
49	20250509	090438	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	-70	5	-1.19	23783850	4091	6.87	5870	5880	5810	7640	4120	5880	5813.70	1.07	361	5993	5936	5833	5776	5673	5965	5805	93	1760	500	4110	10	1	18598223	1081	17.34	0.84	12	0.02	335.00	6909.00	7140	20240614	-18.63	3755	20241113	54.73	6270	-7.34	20250416	4495	29.25	20250203	7140	-18.63	20240614	3755	54.73	20241113	4.18	Y	041920	500	92 억	198489	N	N	4912	N	N
50	20250508	160430	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5880	60	2	1.03	347430805	59511	109.03	5730	5890	5730	7560	4080	5820	5838.09	1.03	7037	5980	5900	5770	5690	5560	5835	5625	93	1740	500	4070	10	1	18598223	1094	17.55	0.85	12	0.32	335.00	6909.00	7140	20240614	-17.65	3755	20241113	56.59	6270	-6.22	20250416	4495	30.81	20250203	7140	-17.65	20240614	3755	56.59	20241113	4.19	Y	041920	500	92 억	191271	N	N	4912	N	N
51	20250508	150436	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5850	30	2	0.52	312109485	53477	97.97	5730	5870	5730	7560	4080	5820	5836.33	1.03	8959	5980	5900	5770	5690	5560	5835	5625	93	1740	500	4070	10	1	18598223	1088	17.46	0.85	12	0.29	335.00	6909.00	7140	20240614	-18.07	3755	20241113	55.79	6270	-6.70	20250416	4495	30.14	20250203	7140	-18.07	20240614	3755	55.79	20241113	4.19	Y	041920	500	92 억	191271	N	N	1959	N	N
52	20250508	140435	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	40	2	0.69	233821465	40086	73.44	5730	5870	5730	7560	4080	5820	5833.00	1.03	5436	5980	5900	5770	5690	5560	5835	5625	93	1740	500	4070	10	1	18598223	1090	17.49	0.85	12	0.22	335.00	6909.00	7140	20240614	-17.93	3755	20241113	56.06	6270	-6.54	20250416	4495	30.37	20250203	7140	-17.93	20240614	3755	56.06	20241113	4.19	Y	041920	500	92 억	191271	N	N	1959	N	N
53	20250508	130435	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5850	30	2	0.52	212227055	36397	66.68	5730	5870	5730	7560	4080	5820	5830.89	1.03	5646	5980	5900	5770	5690	5560	5835	5625	93	1740	500	4070	10	1	18598223	1088	17.46	0.85	12	0.20	335.00	6909.00	7140	20240614	-18.07	3755	20241113	55.79	6270	-6.70	20250416	4495	30.14	20250203	7140	-18.07	20240614	3755	55.79	20241113	4.19	Y	041920	500	92 억	191271	N	N	1959	N	N
54	20250508	120433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	40	2	0.69	175676995	30153	55.24	5730	5870	5730	7560	4080	5820	5826.19	1.03	2671	5980	5900	5770	5690	5560	5835	5625	93	1740	500	4070	10	1	18598223	1090	17.49	0.85	12	0.16	335.00	6909.00	7140	20240614	-17.93	3755	20241113	56.06	6270	-6.54	20250416	4495	30.37	20250203	7140	-17.93	20240614	3755	56.06	20241113	4.19	Y	041920	500	92 억	191271	N	N	1959	N	N
55	20250508	110433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5850	30	2	0.52	148107775	25440	46.61	5730	5870	5730	7560	4080	5820	5821.85	1.03	3640	5980	5900	5770	5690	5560	5835	5625	93	1740	500	4070	10	1	18598223	1088	17.46	0.85	12	0.14	335.00	6909.00	7140	20240614	-18.07	3755	20241113	55.79	6270	-6.70	20250416	4495	30.14	20250203	7140	-18.07	20240614	3755	55.79	20241113	4.19	Y	041920	500	92 억	191271	N	N	1959	N	N
56	20250508	100434	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	40	2	0.69	82881795	14296	26.19	5730	5860	5730	7560	4080	5820	5797.55	1.03	1197	5980	5900	5770	5690	5560	5835	5625	93	1740	500	4070	10	1	18598223	1090	17.49	0.85	12	0.08	335.00	6909.00	7140	20240614	-17.93	3755	20241113	56.06	6270	-6.54	20250416	4495	30.37	20250203	7140	-17.93	20240614	3755	56.06	20241113	4.19	Y	041920	500	92 억	191271	N	N	1959	N	N
57	20250508	090436	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	-30	5	-0.52	4179170	729	1.34	5730	5810	5730	7560	4080	5820	5732.74	1.03	112	5980	5900	5770	5690	5560	5835	5625	93	1740	500	4070	10	1	18598223	1077	17.28	0.84	12	0.00	335.00	6909.00	7140	20240614	-18.91	3755	20241113	54.19	6270	-7.66	20250416	4495	28.81	20250203	7140	-18.91	20240614	3755	54.19	20241113	4.19	Y	041920	500	92 억	191271	N	N	1959	N	N
58	20250502	160430	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5820	-210	5	-3.48	597998290	102970	159.65	6030	6030	5700	7830	4230	6030	5807.50	1.10	-18295	6170	6100	5990	5920	5810	6135	5955	93	1800	500	4220	10	1	18598223	1082	17.37	0.84	12	0.55	335.00	6909.00	7140	20240614	-18.49	3755	20241113	54.99	6270	-7.18	20250416	4495	29.48	20250203	7140	-18.49	20240614	3755	54.99	20241113	4.22	Y	041920	500	92 억	205078	N	N	4847	N	N
59	20250502	150433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5780	-250	5	-4.15	513559370	88403	137.07	6030	6030	5700	7830	4230	6030	5809.30	1.10	-14070	6170	6100	5990	5920	5810	6135	5955	93	1800	500	4220	10	1	18598223	1075	17.25	0.84	12	0.48	335.00	6909.00	7140	20240614	-19.05	3755	20241113	53.93	6270	-7.81	20250416	4495	28.59	20250203	7140	-19.05	20240614	3755	53.93	20241113	4.22	Y	041920	500	92 억	205078	N	N	1695	N	N
60	20250502	140434	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5780	-250	5	-4.15	417192470	71605	111.02	6030	6030	5750	7830	4230	6030	5826.30	1.10	-10282	6170	6100	5990	5920	5810	6135	5955	93	1800	500	4220	10	1	18598223	1075	17.25	0.84	12	0.39	335.00	6909.00	7140	20240614	-19.05	3755	20241113	53.93	6270	-7.81	20250416	4495	28.59	20250203	7140	-19.05	20240614	3755	53.93	20241113	4.22	Y	041920	500	92 억	205078	N	N	1695	N	N
61	20250502	130434	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	-240	5	-3.98	343562330	58857	91.26	6030	6030	5790	7830	4230	6030	5837.24	1.10	-7153	6170	6100	5990	5920	5810	6135	5955	93	1800	500	4220	10	1	18598223	1077	17.28	0.84	12	0.32	335.00	6909.00	7140	20240614	-18.91	3755	20241113	54.19	6270	-7.66	20250416	4495	28.81	20250203	7140	-18.91	20240614	3755	54.19	20241113	4.22	Y	041920	500	92 억	205078	N	N	1695	N	N
62	20250502	120433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	-230	5	-3.81	321412160	55036	85.33	6030	6030	5790	7830	4230	6030	5840.03	1.10	-5557	6170	6100	5990	5920	5810	6135	5955	93	1800	500	4220	10	1	18598223	1079	17.31	0.84	12	0.30	335.00	6909.00	7140	20240614	-18.77	3755	20241113	54.46	6270	-7.50	20250416	4495	29.03	20250203	7140	-18.77	20240614	3755	54.46	20241113	4.22	Y	041920	500	92 억	205078	N	N	1695	N	N
63	20250502	110433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5850	-180	5	-2.99	233246550	39865	61.81	6030	6030	5810	7830	4230	6030	5850.91	1.10	594	6170	6100	5990	5920	5810	6135	5955	93	1800	500	4220	10	1	18598223	1088	17.46	0.85	12	0.21	335.00	6909.00	7140	20240614	-18.07	3755	20241113	55.79	6270	-6.70	20250416	4495	30.14	20250203	7140	-18.07	20240614	3755	55.79	20241113	4.22	Y	041920	500	92 억	205078	N	N	1695	N	N
64	20250502	100432	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5830	-200	5	-3.32	195281970	33347	51.70	6030	6030	5810	7830	4230	6030	5856.06	1.10	2344	6170	6100	5990	5920	5810	6135	5955	93	1800	500	4220	10	1	18598223	1084	17.40	0.84	12	0.18	335.00	6909.00	7140	20240614	-18.35	3755	20241113	55.26	6270	-7.02	20250416	4495	29.70	20250203	7140	-18.35	20240614	3755	55.26	20241113	4.22	Y	041920	500	92 억	205078	N	N	1695	N	N
65	20250502	090433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5980	-50	5	-0.83	516440	86	0.13	6030	6030	5980	7830	4230	6030	6005.12	1.10	-44	6170	6100	5990	5920	5810	6135	5955	93	1800	500	4220	10	1	18598223	1112	17.85	0.87	12	0.00	335.00	6909.00	7140	20240614	-16.25	3755	20241113	59.25	6270	-4.63	20250416	4495	33.04	20250203	7140	-16.25	20240614	3755	59.25	20241113	4.22	Y	041920	500	92 억	205078	N	N	1695	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History