KissMeData/049430/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	160429	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9560	-90	5	-0.93	313591060	32494	186.74	9590	9730	9550	12540	6760	9650	9650.74	17.76	158	9836	9742	9676	9582	9516	9710	9550	45	2890	500	6940	10	1	9048000	865	3.18	0.37	12	0.36	3011.00	25948.00	13600	20241212	-29.71	8060	20240805	18.61	11600	-17.59	20250123	9020	5.99	20250409	13600	-29.71	20241212	8060	18.61	20240805	2.99	Y	049430	500	45 억	1607122	N	N	4535	N	N
3	20250516	150433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9590	-60	5	-0.62	293038010	30346	174.39	9590	9730	9580	12540	6760	9650	9656.56	17.76	494	9836	9742	9676	9582	9516	9710	9550	45	2890	500	6940	10	1	9048000	868	3.18	0.37	12	0.34	3011.00	25948.00	13600	20241212	-29.49	8060	20240805	18.98	11600	-17.33	20250123	9020	6.32	20250409	13600	-29.49	20241212	8060	18.98	20240805	2.99	Y	049430	500	45 억	1607122	N	N	2859	N	N
4	20250516	140431	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9580	-70	5	-0.73	278751010	28857	165.84	9590	9730	9580	12540	6760	9650	9659.74	17.76	1322	9836	9742	9676	9582	9516	9710	9550	45	2890	500	6940	10	1	9048000	867	3.18	0.37	12	0.32	3011.00	25948.00	13600	20241212	-29.56	8060	20240805	18.86	11600	-17.41	20250123	9020	6.21	20250409	13600	-29.56	20241212	8060	18.86	20240805	2.99	Y	049430	500	45 억	1607122	N	N	2859	N	N
5	20250516	130430	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9650	0	3	0.00	217462020	22487	129.23	9590	9730	9580	12540	6760	9650	9670.57	17.76	785	9836	9742	9676	9582	9516	9710	9550	45	2890	500	6940	10	1	9048000	873	3.20	0.37	12	0.25	3011.00	25948.00	13600	20241212	-29.04	8060	20240805	19.73	11600	-16.81	20250123	9020	6.98	20250409	13600	-29.04	20241212	8060	19.73	20240805	2.99	Y	049430	500	45 억	1607122	N	N	2859	N	N
6	20250516	120429	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9680	30	2	0.31	154446540	15959	91.71	9590	9730	9580	12540	6760	9650	9677.71	17.76	2344	9836	9742	9676	9582	9516	9710	9550	45	2890	500	6940	10	1	9048000	876	3.21	0.37	12	0.18	3011.00	25948.00	13600	20241212	-28.82	8060	20240805	20.10	11600	-16.55	20250123	9020	7.32	20250409	13600	-28.82	20241212	8060	20.10	20240805	2.99	Y	049430	500	45 억	1607122	N	N	2859	N	N
7	20250516	110417	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9710	60	2	0.62	117317400	12127	69.69	9590	9730	9580	12540	6760	9650	9674.07	17.76	1959	9836	9742	9676	9582	9516	9710	9550	45	2890	500	6940	10	1	9048000	879	3.22	0.37	12	0.13	3011.00	25948.00	13600	20241212	-28.60	8060	20240805	20.47	11600	-16.29	20250123	9020	7.65	20250409	13600	-28.60	20241212	8060	20.47	20240805	2.99	Y	049430	500	45 억	1607122	N	N	2859	N	N
8	20250516	100433	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9710	60	2	0.62	61146290	6340	36.43	9590	9720	9580	12540	6760	9650	9644.53	17.76	1883	9836	9742	9676	9582	9516	9710	9550	45	2890	500	6940	10	1	9048000	879	3.22	0.37	12	0.07	3011.00	25948.00	13600	20241212	-28.60	8060	20240805	20.47	11600	-16.29	20250123	9020	7.65	20250409	13600	-28.60	20241212	8060	20.47	20240805	2.99	Y	049430	500	45 억	1607122	N	N	2859	N	N
9	20250516	090432	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9590	-60	5	-0.62	15813530	1649	9.48	9590	9620	9580	12540	6760	9650	9589.77	17.76	-158	9836	9742	9676	9582	9516	9710	9550	45	2890	500	6940	10	1	9048000	868	3.18	0.37	12	0.02	3011.00	25948.00	13600	20241212	-29.49	8060	20240805	18.98	11600	-17.33	20250123	9020	6.32	20250409	13600	-29.49	20241212	8060	18.98	20240805	2.99	Y	049430	500	45 억	1607122	N	N	2859	N	N
10	20250515	160501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9650	-90	5	-0.92	167012830	17227	60.58	9740	9770	9610	12660	6820	9740	9695.36	17.81	-4337	9906	9822	9686	9602	9466	9865	9645	45	2920	500	7010	10	1	9048000	873	3.20	0.37	12	0.19	3011.00	25948.00	13600	20241212	-29.04	8060	20240805	19.73	11600	-16.81	20250123	9020	6.98	20250409	13600	-29.04	20241212	8060	19.73	20240805	3.00	Y	049430	500	45 억	1611407	N	N	2859	N	N
11	20250515	150505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9680	-60	5	-0.62	154288460	15909	55.94	9740	9770	9610	12660	6820	9740	9698.19	17.81	-4004	9906	9822	9686	9602	9466	9865	9645	45	2920	500	7010	10	1	9048000	876	3.21	0.37	12	0.18	3011.00	25948.00	13600	20241212	-28.82	8060	20240805	20.10	11600	-16.55	20250123	9020	7.32	20250409	13600	-28.82	20241212	8060	20.10	20240805	3.00	Y	049430	500	45 억	1611407	N	N	2214	N	N
12	20250515	140506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9710	-30	5	-0.31	134548030	13873	48.78	9740	9770	9610	12660	6820	9740	9698.55	17.81	-4158	9906	9822	9686	9602	9466	9865	9645	45	2920	500	7010	10	1	9048000	879	3.22	0.37	12	0.15	3011.00	25948.00	13600	20241212	-28.60	8060	20240805	20.47	11600	-16.29	20250123	9020	7.65	20250409	13600	-28.60	20241212	8060	20.47	20240805	3.00	Y	049430	500	45 억	1611407	N	N	2214	N	N
13	20250515	130505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9730	-10	5	-0.10	120156850	12390	43.57	9740	9770	9610	12660	6820	9740	9697.89	17.81	-3852	9906	9822	9686	9602	9466	9865	9645	45	2920	500	7010	10	1	9048000	880	3.23	0.37	12	0.14	3011.00	25948.00	13600	20241212	-28.46	8060	20240805	20.72	11600	-16.12	20250123	9020	7.87	20250409	13600	-28.46	20241212	8060	20.72	20240805	3.00	Y	049430	500	45 억	1611407	N	N	2214	N	N
14	20250515	120506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9750	10	2	0.10	95622450	9870	34.71	9740	9770	9610	12660	6820	9740	9688.19	17.81	-3898	9906	9822	9686	9602	9466	9865	9645	45	2920	500	7010	10	1	9048000	882	3.24	0.38	12	0.11	3011.00	25948.00	13600	20241212	-28.31	8060	20240805	20.97	11600	-15.95	20250123	9020	8.09	20250409	13600	-28.31	20241212	8060	20.97	20240805	3.00	Y	049430	500	45 억	1611407	N	N	2214	N	N
15	20250515	110506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9690	-50	5	-0.51	58044890	6009	21.13	9740	9770	9610	12660	6820	9740	9659.66	17.81	-2561	9906	9822	9686	9602	9466	9865	9645	45	2920	500	7010	10	1	9048000	877	3.22	0.37	12	0.07	3011.00	25948.00	13600	20241212	-28.75	8060	20240805	20.22	11600	-16.47	20250123	9020	7.43	20250409	13600	-28.75	20241212	8060	20.22	20240805	3.00	Y	049430	500	45 억	1611407	N	N	2214	N	N
16	20250515	100504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9640	-100	5	-1.03	29306890	3039	10.69	9740	9770	9610	12660	6820	9740	9643.60	17.81	-1539	9906	9822	9686	9602	9466	9865	9645	45	2920	500	7010	10	1	9048000	872	3.20	0.37	12	0.03	3011.00	25948.00	13600	20241212	-29.12	8060	20240805	19.60	11600	-16.90	20250123	9020	6.87	20250409	13600	-29.12	20241212	8060	19.60	20240805	3.00	Y	049430	500	45 억	1611407	N	N	2214	N	N
17	20250515	090509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9770	30	2	0.31	3432770	353	1.24	9740	9770	9640	12660	6820	9740	9724.56	17.81	-180	9906	9822	9686	9602	9466	9865	9645	45	2920	500	7010	10	1	9048000	884	3.24	0.38	12	0.00	3011.00	25948.00	13600	20241212	-28.16	8060	20240805	21.22	11600	-15.78	20250123	9020	8.31	20250409	13600	-28.16	20241212	8060	21.22	20240805	3.00	Y	049430	500	45 억	1611407	N	N	2214	N	N
18	20250514	160502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9740	150	2	1.56	275797555	28438	196.99	9550	9770	9550	12460	6720	9590	9698.21	17.68	8732	9676	9632	9566	9522	9456	9600	9490	45	2870	500	6900	10	1	9048000	881	3.23	0.38	12	0.31	3011.00	25948.00	13600	20241212	-28.38	8060	20240805	20.84	11600	-16.03	20250123	9020	7.98	20250409	13600	-28.38	20241212	8060	20.84	20240805	3.05	Y	049430	500	45 억	1599909	N	N	2214	N	N
19	20250514	150506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9700	110	2	1.15	230867815	23821	165.01	9550	9750	9550	12460	6720	9590	9691.78	17.68	8864	9676	9632	9566	9522	9456	9600	9490	45	2870	500	6900	10	1	9048000	878	3.22	0.37	12	0.26	3011.00	25948.00	13600	20241212	-28.68	8060	20240805	20.35	11600	-16.38	20250123	9020	7.54	20250409	13600	-28.68	20241212	8060	20.35	20240805	3.05	Y	049430	500	45 억	1599909	N	N	2897	N	N
20	20250514	140504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9720	130	2	1.36	208423075	21508	148.99	9550	9750	9550	12460	6720	9590	9690.49	17.68	7126	9676	9632	9566	9522	9456	9600	9490	45	2870	500	6900	10	1	9048000	879	3.23	0.37	12	0.24	3011.00	25948.00	13600	20241212	-28.53	8060	20240805	20.60	11600	-16.21	20250123	9020	7.76	20250409	13600	-28.53	20241212	8060	20.60	20240805	3.05	Y	049430	500	45 억	1599909	N	N	2897	N	N
21	20250514	130504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9720	130	2	1.36	168454325	17394	120.49	9550	9750	9550	12460	6720	9590	9684.62	17.68	5462	9676	9632	9566	9522	9456	9600	9490	45	2870	500	6900	10	1	9048000	879	3.23	0.37	12	0.19	3011.00	25948.00	13600	20241212	-28.53	8060	20240805	20.60	11600	-16.21	20250123	9020	7.76	20250409	13600	-28.53	20241212	8060	20.60	20240805	3.05	Y	049430	500	45 억	1599909	N	N	2897	N	N
22	20250514	120504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9710	120	2	1.25	135382300	13997	96.96	9550	9730	9550	12460	6720	9590	9672.24	17.68	4078	9676	9632	9566	9522	9456	9600	9490	45	2870	500	6900	10	1	9048000	879	3.22	0.37	12	0.15	3011.00	25948.00	13600	20241212	-28.60	8060	20240805	20.47	11600	-16.29	20250123	9020	7.65	20250409	13600	-28.60	20241212	8060	20.47	20240805	3.05	Y	049430	500	45 억	1599909	N	N	2897	N	N
23	20250514	110503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9700	110	2	1.15	109194210	11299	78.27	9550	9720	9550	12460	6720	9590	9664.06	17.68	3872	9676	9632	9566	9522	9456	9600	9490	45	2870	500	6900	10	1	9048000	878	3.22	0.37	12	0.12	3011.00	25948.00	13600	20241212	-28.68	8060	20240805	20.35	11600	-16.38	20250123	9020	7.54	20250409	13600	-28.68	20241212	8060	20.35	20240805	3.05	Y	049430	500	45 억	1599909	N	N	2897	N	N
24	20250514	100504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9650	60	2	0.63	55702460	5773	39.99	9550	9700	9550	12460	6720	9590	9648.79	17.68	1529	9676	9632	9566	9522	9456	9600	9490	45	2870	500	6900	10	1	9048000	873	3.20	0.37	12	0.06	3011.00	25948.00	13600	20241212	-29.04	8060	20240805	19.73	11600	-16.81	20250123	9020	6.98	20250409	13600	-29.04	20241212	8060	19.73	20240805	3.05	Y	049430	500	45 억	1599909	N	N	2897	N	N
25	20250514	090507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9610	20	2	0.21	1726040	180	1.25	9550	9640	9550	12460	6720	9590	9589.11	17.68	46	9676	9632	9566	9522	9456	9600	9490	45	2870	500	6900	10	1	9048000	870	3.19	0.37	12	0.00	3011.00	25948.00	13600	20241212	-29.34	8060	20240805	19.23	11600	-17.16	20250123	9020	6.54	20250409	13600	-29.34	20241212	8060	19.23	20240805	3.05	Y	049430	500	45 억	1599909	N	N	2897	N	N
26	20250513	160456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9590	60	2	0.63	137811215	14436	51.24	9600	9610	9500	12380	6680	9530	9546.36	17.68	846	9730	9630	9500	9400	9270	9680	9450	45	2850	500	6860	10	1	9048000	868	3.18	0.37	12	0.16	3011.00	25948.00	13600	20241212	-29.49	8060	20240805	18.98	11600	-17.33	20250123	9020	6.32	20250409	13600	-29.49	20241212	8060	18.98	20240805	3.05	Y	049430	500	45 억	1599710	N	N	2897	N	N
27	20250513	150502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9590	60	2	0.63	119674940	12546	44.54	9600	9600	9500	12380	6680	9530	9538.89	17.68	695	9730	9630	9500	9400	9270	9680	9450	45	2850	500	6860	10	1	9048000	868	3.18	0.37	12	0.14	3011.00	25948.00	13600	20241212	-29.49	8060	20240805	18.98	11600	-17.33	20250123	9020	6.32	20250409	13600	-29.49	20241212	8060	18.98	20240805	3.05	Y	049430	500	45 억	1599710	N	N	4148	N	N
28	20250513	140502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9530	0	3	0.00	101286120	10622	37.71	9600	9600	9500	12380	6680	9530	9535.50	17.68	-19	9730	9630	9500	9400	9270	9680	9450	45	2850	500	6860	10	1	9048000	862	3.17	0.37	12	0.12	3011.00	25948.00	13600	20241212	-29.93	8060	20240805	18.24	11600	-17.84	20250123	9020	5.65	20250409	13600	-29.93	20241212	8060	18.24	20240805	3.05	Y	049430	500	45 억	1599710	N	N	4148	N	N
29	20250513	130503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9540	10	2	0.10	76176450	7987	28.35	9600	9600	9500	12380	6680	9530	9537.55	17.68	-877	9730	9630	9500	9400	9270	9680	9450	45	2850	500	6860	10	1	9048000	863	3.17	0.37	12	0.09	3011.00	25948.00	13600	20241212	-29.85	8060	20240805	18.36	11600	-17.76	20250123	9020	5.76	20250409	13600	-29.85	20241212	8060	18.36	20240805	3.05	Y	049430	500	45 억	1599710	N	N	4148	N	N
30	20250513	120504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9530	0	3	0.00	66460940	6968	24.73	9600	9600	9500	12380	6680	9530	9538.02	17.68	-1051	9730	9630	9500	9400	9270	9680	9450	45	2850	500	6860	10	1	9048000	862	3.17	0.37	12	0.08	3011.00	25948.00	13600	20241212	-29.93	8060	20240805	18.24	11600	-17.84	20250123	9020	5.65	20250409	13600	-29.93	20241212	8060	18.24	20240805	3.05	Y	049430	500	45 억	1599710	N	N	4148	N	N
31	20250513	110503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9500	-30	5	-0.31	63002940	6605	23.45	9600	9600	9500	12380	6680	9530	9538.67	17.68	-1067	9730	9630	9500	9400	9270	9680	9450	45	2850	500	6860	10	1	9048000	860	3.16	0.37	12	0.07	3011.00	25948.00	13600	20241212	-30.15	8060	20240805	17.87	11600	-18.10	20250123	9020	5.32	20250409	13600	-30.15	20241212	8060	17.87	20240805	3.05	Y	049430	500	45 억	1599710	N	N	4148	N	N
32	20250513	100504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9530	0	3	0.00	30273470	3175	11.27	9600	9600	9510	12380	6680	9530	9534.95	17.68	-1427	9730	9630	9500	9400	9270	9680	9450	45	2850	500	6860	10	1	9048000	862	3.17	0.37	12	0.04	3011.00	25948.00	13600	20241212	-29.93	8060	20240805	18.24	11600	-17.84	20250123	9020	5.65	20250409	13600	-29.93	20241212	8060	18.24	20240805	3.05	Y	049430	500	45 억	1599710	N	N	4148	N	N
33	20250513	090506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9530	0	3	0.00	6330970	664	2.36	9600	9600	9530	12380	6680	9530	9534.59	17.68	-515	9730	9630	9500	9400	9270	9680	9450	45	2850	500	6860	10	1	9048000	862	3.17	0.37	12	0.01	3011.00	25948.00	13600	20241212	-29.93	8060	20240805	18.24	11600	-17.84	20250123	9020	5.65	20250409	13600	-29.93	20241212	8060	18.24	20240805	3.05	Y	049430	500	45 억	1599710	N	N	4148	N	N
34	20250512	160454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9530	160	2	1.71	268386260	28151	121.84	9400	9600	9370	12180	6560	9370	9533.81	17.60	8158	9530	9450	9360	9280	9190	9405	9235	45	2810	500	6740	10	1	9048000	862	3.17	0.37	12	0.31	3011.00	25948.00	13600	20241212	-29.93	8060	20240805	18.24	11600	-17.84	20250123	9020	5.65	20250409	13600	-29.93	20241212	8060	18.24	20240805	3.07	Y	049430	500	45 억	1592627	N	N	4148	N	N
35	20250512	150459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9520	150	2	1.60	263082440	27594	119.43	9400	9600	9370	12180	6560	9370	9534.05	17.60	8166	9530	9450	9360	9280	9190	9405	9235	45	2810	500	6740	10	1	9048000	861	3.16	0.37	12	0.30	3011.00	25948.00	13600	20241212	-30.00	8060	20240805	18.11	11600	-17.93	20250123	9020	5.54	20250409	13600	-30.00	20241212	8060	18.11	20240805	3.07	Y	049430	500	45 억	1592627	N	N	4991	N	N
36	20250512	140459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9530	160	2	1.71	244931480	25685	111.17	9400	9600	9370	12180	6560	9370	9535.97	17.60	8105	9530	9450	9360	9280	9190	9405	9235	45	2810	500	6740	10	1	9048000	862	3.17	0.37	12	0.28	3011.00	25948.00	13600	20241212	-29.93	8060	20240805	18.24	11600	-17.84	20250123	9020	5.65	20250409	13600	-29.93	20241212	8060	18.24	20240805	3.07	Y	049430	500	45 억	1592627	N	N	4991	N	N
37	20250512	130458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9550	180	2	1.92	235445290	24692	106.87	9400	9600	9370	12180	6560	9370	9535.29	17.60	8484	9530	9450	9360	9280	9190	9405	9235	45	2810	500	6740	10	1	9048000	864	3.17	0.37	12	0.27	3011.00	25948.00	13600	20241212	-29.78	8060	20240805	18.49	11600	-17.67	20250123	9020	5.88	20250409	13600	-29.78	20241212	8060	18.49	20240805	3.07	Y	049430	500	45 억	1592627	N	N	4991	N	N
38	20250512	120500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9570	200	2	2.13	223581760	23452	101.51	9400	9600	9370	12180	6560	9370	9533.59	17.60	8341	9530	9450	9360	9280	9190	9405	9235	45	2810	500	6740	10	1	9048000	866	3.18	0.37	12	0.26	3011.00	25948.00	13600	20241212	-29.63	8060	20240805	18.73	11600	-17.50	20250123	9020	6.10	20250409	13600	-29.63	20241212	8060	18.73	20240805	3.07	Y	049430	500	45 억	1592627	N	N	4991	N	N
39	20250512	110459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9580	210	2	2.24	146362380	15386	66.59	9400	9580	9370	12180	6560	9370	9512.70	17.60	3937	9530	9450	9360	9280	9190	9405	9235	45	2810	500	6740	10	1	9048000	867	3.18	0.37	12	0.17	3011.00	25948.00	13600	20241212	-29.56	8060	20240805	18.86	11600	-17.41	20250123	9020	6.21	20250409	13600	-29.56	20241212	8060	18.86	20240805	3.07	Y	049430	500	45 억	1592627	N	N	4991	N	N
40	20250512	100458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9540	170	2	1.81	62754060	6627	28.68	9400	9550	9370	12180	6560	9370	9469.45	17.60	2511	9530	9450	9360	9280	9190	9405	9235	45	2810	500	6740	10	1	9048000	863	3.17	0.37	12	0.07	3011.00	25948.00	13600	20241212	-29.85	8060	20240805	18.36	11600	-17.76	20250123	9020	5.76	20250409	13600	-29.85	20241212	8060	18.36	20240805	3.07	Y	049430	500	45 억	1592627	N	N	4991	N	N
41	20250512	090458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9410	40	2	0.43	2606770	277	1.20	9400	9440	9370	12180	6560	9370	9410.72	17.60	173	9530	9450	9360	9280	9190	9405	9235	45	2810	500	6740	10	1	9048000	851	3.13	0.36	12	0.00	3011.00	25948.00	13600	20241212	-30.81	8060	20240805	16.75	11600	-18.88	20250123	9020	4.32	20250409	13600	-30.81	20241212	8060	16.75	20240805	3.07	Y	049430	500	45 억	1592627	N	N	4991	N	N
42	20250509	160456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9370	-60	5	-0.64	216096275	23104	113.87	9430	9440	9270	12250	6610	9430	9353.20	17.71	-4622	9576	9502	9446	9372	9316	9475	9345	45	2820	500	6780	10	1	9048000	848	3.11	0.36	12	0.26	3011.00	25948.00	13600	20241212	-31.10	8060	20240805	16.25	11600	-19.22	20250123	9020	3.88	20250409	13600	-31.10	20241212	8060	16.25	20240805	3.11	Y	049430	500	45 억	1602316	N	N	4991	N	N
43	20250509	150459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9360	-70	5	-0.74	193199525	20660	101.83	9430	9440	9270	12250	6610	9430	9351.38	17.71	-3749	9576	9502	9446	9372	9316	9475	9345	45	2820	500	6780	10	1	9048000	847	3.11	0.36	12	0.23	3011.00	25948.00	13600	20241212	-31.18	8060	20240805	16.13	11600	-19.31	20250123	9020	3.77	20250409	13600	-31.18	20241212	8060	16.13	20240805	3.11	Y	049430	500	45 억	1602316	N	N	1530	N	N
44	20250509	140457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9350	-80	5	-0.85	183908755	19667	96.93	9430	9440	9270	12250	6610	9430	9351.13	17.71	-3181	9576	9502	9446	9372	9316	9475	9345	45	2820	500	6780	10	1	9048000	846	3.11	0.36	12	0.22	3011.00	25948.00	13600	20241212	-31.25	8060	20240805	16.00	11600	-19.40	20250123	9020	3.66	20250409	13600	-31.25	20241212	8060	16.00	20240805	3.11	Y	049430	500	45 억	1602316	N	N	1530	N	N
45	20250509	130457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9340	-90	5	-0.95	121872195	13018	64.16	9430	9440	9300	12250	6610	9430	9361.82	17.71	-2315	9576	9502	9446	9372	9316	9475	9345	45	2820	500	6780	10	1	9048000	845	3.10	0.36	12	0.14	3011.00	25948.00	13600	20241212	-31.32	8060	20240805	15.88	11600	-19.48	20250123	9020	3.55	20250409	13600	-31.32	20241212	8060	15.88	20240805	3.11	Y	049430	500	45 억	1602316	N	N	1530	N	N
46	20250509	120457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9350	-80	5	-0.85	108101825	11544	56.90	9430	9440	9300	12250	6610	9430	9364.33	17.71	-1507	9576	9502	9446	9372	9316	9475	9345	45	2820	500	6780	10	1	9048000	846	3.11	0.36	12	0.13	3011.00	25948.00	13600	20241212	-31.25	8060	20240805	16.00	11600	-19.40	20250123	9020	3.66	20250409	13600	-31.25	20241212	8060	16.00	20240805	3.11	Y	049430	500	45 억	1602316	N	N	1530	N	N
47	20250509	110456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9340	-90	5	-0.95	89468205	9548	47.06	9430	9440	9300	12250	6610	9430	9370.36	17.71	-1827	9576	9502	9446	9372	9316	9475	9345	45	2820	500	6780	10	1	9048000	845	3.10	0.36	12	0.11	3011.00	25948.00	13600	20241212	-31.32	8060	20240805	15.88	11600	-19.48	20250123	9020	3.55	20250409	13600	-31.32	20241212	8060	15.88	20240805	3.11	Y	049430	500	45 억	1602316	N	N	1530	N	N
48	20250509	100459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9370	-60	5	-0.64	60700415	6469	31.88	9430	9440	9350	12250	6610	9430	9383.28	17.71	-1286	9576	9502	9446	9372	9316	9475	9345	45	2820	500	6780	10	1	9048000	848	3.11	0.36	12	0.07	3011.00	25948.00	13600	20241212	-31.10	8060	20240805	16.25	11600	-19.22	20250123	9020	3.88	20250409	13600	-31.10	20241212	8060	16.25	20240805	3.11	Y	049430	500	45 억	1602316	N	N	1530	N	N
49	20250509	090459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9400	-30	5	-0.32	8132340	864	4.26	9430	9430	9400	12250	6610	9430	9412.43	17.71	-517	9576	9502	9446	9372	9316	9475	9345	45	2820	500	6780	10	1	9048000	851	3.12	0.36	12	0.01	3011.00	25948.00	13600	20241212	-30.88	8060	20240805	16.63	11600	-18.97	20250123	9020	4.21	20250409	13600	-30.88	20241212	8060	16.63	20240805	3.11	Y	049430	500	45 억	1602316	N	N	1530	N	N
50	20250508	160451	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9430	10	2	0.11	191463625	20289	47.16	9510	9520	9390	12240	6600	9420	9436.82	17.63	5184	9773	9596	9423	9246	9073	9510	9160	45	2820	500	6780	10	1	9048000	853	3.13	0.36	12	0.22	3011.00	25948.00	13600	20241212	-30.66	8060	20240805	17.00	11600	-18.71	20250123	9020	4.55	20250409	13600	-30.66	20241212	8060	17.00	20240805	3.22	Y	049430	500	45 억	1595039	N	N	1530	N	N
51	20250508	150457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9430	10	2	0.11	178525260	18916	43.97	9510	9520	9390	12240	6600	9420	9437.79	17.63	4498	9773	9596	9423	9246	9073	9510	9160	45	2820	500	6780	10	1	9048000	853	3.13	0.36	12	0.21	3011.00	25948.00	13600	20241212	-30.66	8060	20240805	17.00	11600	-18.71	20250123	9020	4.55	20250409	13600	-30.66	20241212	8060	17.00	20240805	3.22	Y	049430	500	45 억	1595039	N	N	1007	N	N
52	20250508	140456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9420	0	3	0.00	156524190	16583	38.55	9510	9520	9390	12240	6600	9420	9438.83	17.63	2990	9773	9596	9423	9246	9073	9510	9160	45	2820	500	6780	10	1	9048000	852	3.13	0.36	12	0.18	3011.00	25948.00	13600	20241212	-30.74	8060	20240805	16.87	11600	-18.79	20250123	9020	4.43	20250409	13600	-30.74	20241212	8060	16.87	20240805	3.22	Y	049430	500	45 억	1595039	N	N	1007	N	N
53	20250508	130456	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9420	0	3	0.00	113475140	12009	27.91	9510	9520	9410	12240	6600	9420	9449.17	17.63	614	9773	9596	9423	9246	9073	9510	9160	45	2820	500	6780	10	1	9048000	852	3.13	0.36	12	0.13	3011.00	25948.00	13600	20241212	-30.74	8060	20240805	16.87	11600	-18.79	20250123	9020	4.43	20250409	13600	-30.74	20241212	8060	16.87	20240805	3.22	Y	049430	500	45 억	1595039	N	N	1007	N	N
54	20250508	120454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9440	20	2	0.21	104700670	11078	25.75	9510	9520	9410	12240	6600	9420	9451.22	17.63	826	9773	9596	9423	9246	9073	9510	9160	45	2820	500	6780	10	1	9048000	854	3.14	0.36	12	0.12	3011.00	25948.00	13600	20241212	-30.59	8060	20240805	17.12	11600	-18.62	20250123	9020	4.66	20250409	13600	-30.59	20241212	8060	17.12	20240805	3.22	Y	049430	500	45 억	1595039	N	N	1007	N	N
55	20250508	110454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9430	10	2	0.11	74046800	7829	18.20	9510	9520	9420	12240	6600	9420	9458.02	17.63	2740	9773	9596	9423	9246	9073	9510	9160	45	2820	500	6780	10	1	9048000	853	3.13	0.36	12	0.09	3011.00	25948.00	13600	20241212	-30.66	8060	20240805	17.00	11600	-18.71	20250123	9020	4.55	20250409	13600	-30.66	20241212	8060	17.00	20240805	3.22	Y	049430	500	45 억	1595039	N	N	1007	N	N
56	20250508	100454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9450	30	2	0.32	54812050	5794	13.47	9510	9520	9420	12240	6600	9420	9460.14	17.63	2370	9773	9596	9423	9246	9073	9510	9160	45	2820	500	6780	10	1	9048000	855	3.14	0.36	12	0.06	3011.00	25948.00	13600	20241212	-30.51	8060	20240805	17.25	11600	-18.53	20250123	9020	4.77	20250409	13600	-30.51	20241212	8060	17.25	20240805	3.22	Y	049430	500	45 억	1595039	N	N	1007	N	N
57	20250508	090457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9470	50	2	0.53	4740120	499	1.16	9510	9510	9450	12240	6600	9420	9499.24	17.63	-57	9773	9596	9423	9246	9073	9510	9160	45	2820	500	6780	10	1	9048000	857	3.15	0.36	12	0.01	3011.00	25948.00	13600	20241212	-30.37	8060	20240805	17.49	11600	-18.36	20250123	9020	4.99	20250409	13600	-30.37	20241212	8060	17.49	20240805	3.22	Y	049430	500	45 억	1595039	N	N	1007	N	N
58	20250502	160451	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9600	-190	5	-1.94	1094597605	112752	175.52	9980	10050	9480	12720	6860	9790	9708.01	17.94	-19196	9950	9870	9730	9650	9510	9910	9690	45	2930	500	7040	10	1	9048000	869	3.19	0.37	12	1.25	3011.00	25948.00	13600	20241212	-29.41	8060	20240805	19.11	11600	-17.24	20250123	9020	6.43	20250409	13600	-29.41	20241212	8060	19.11	20240805	3.14	Y	049430	500	45 억	1623377	N	N	2246	N	N
59	20250502	150455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9600	-190	5	-1.94	1063763665	109540	170.52	9980	10050	9480	12720	6860	9790	9711.19	17.94	-19070	9950	9870	9730	9650	9510	9910	9690	45	2930	500	7040	10	1	9048000	869	3.19	0.37	12	1.21	3011.00	25948.00	13600	20241212	-29.41	8060	20240805	19.11	11600	-17.24	20250123	9020	6.43	20250409	13600	-29.41	20241212	8060	19.11	20240805	3.14	Y	049430	500	45 억	1623377	N	N	2400	N	N
60	20250502	140454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9630	-160	5	-1.63	1042138195	107288	167.02	9980	10050	9480	12720	6860	9790	9713.46	17.94	-18051	9950	9870	9730	9650	9510	9910	9690	45	2930	500	7040	10	1	9048000	871	3.20	0.37	12	1.19	3011.00	25948.00	13600	20241212	-29.19	8060	20240805	19.48	11600	-16.98	20250123	9020	6.76	20250409	13600	-29.19	20241212	8060	19.48	20240805	3.14	Y	049430	500	45 억	1623377	N	N	2400	N	N
61	20250502	130454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9640	-150	5	-1.53	887169095	91198	141.97	9980	10050	9480	12720	6860	9790	9727.94	17.94	-17769	9950	9870	9730	9650	9510	9910	9690	45	2930	500	7040	10	1	9048000	872	3.20	0.37	12	1.01	3011.00	25948.00	13600	20241212	-29.12	8060	20240805	19.60	11600	-16.90	20250123	9020	6.87	20250409	13600	-29.12	20241212	8060	19.60	20240805	3.14	Y	049430	500	45 억	1623377	N	N	2400	N	N
62	20250502	120454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9650	-140	5	-1.43	873684095	89800	139.79	9980	10050	9480	12720	6860	9790	9729.22	17.94	-17271	9950	9870	9730	9650	9510	9910	9690	45	2930	500	7040	10	1	9048000	873	3.20	0.37	12	0.99	3011.00	25948.00	13600	20241212	-29.04	8060	20240805	19.73	11600	-16.81	20250123	9020	6.98	20250409	13600	-29.04	20241212	8060	19.73	20240805	3.14	Y	049430	500	45 억	1623377	N	N	2400	N	N
63	20250502	110454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9600	-190	5	-1.94	839557755	86263	134.29	9980	10050	9480	12720	6860	9790	9732.54	17.94	-16632	9950	9870	9730	9650	9510	9910	9690	45	2930	500	7040	10	1	9048000	869	3.19	0.37	12	0.95	3011.00	25948.00	13600	20241212	-29.41	8060	20240805	19.11	11600	-17.24	20250123	9020	6.43	20250409	13600	-29.41	20241212	8060	19.11	20240805	3.14	Y	049430	500	45 억	1623377	N	N	2400	N	N
64	20250502	100453	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9560	-230	5	-2.35	777805115	79825	124.26	9980	10050	9480	12720	6860	9790	9743.88	17.94	-18430	9950	9870	9730	9650	9510	9910	9690	45	2930	500	7040	10	1	9048000	865	3.18	0.37	12	0.88	3011.00	25948.00	13600	20241212	-29.71	8060	20240805	18.61	11600	-17.59	20250123	9020	5.99	20250409	13600	-29.71	20241212	8060	18.61	20240805	3.14	Y	049430	500	45 억	1623377	N	N	2400	N	N
65	20250502	090454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9780	-10	5	-0.10	424640260	42945	66.85	9980	10050	9710	12720	6860	9790	9888.00	17.94	-10832	9950	9870	9730	9650	9510	9910	9690	45	2930	500	7040	10	1	9048000	885	3.25	0.38	12	0.47	3011.00	25948.00	13600	20241212	-28.09	8060	20240805	21.34	11600	-15.69	20250123	9020	8.43	20250409	13600	-28.09	20241212	8060	21.34	20240805	3.14	Y	049430	500	45 억	1623377	N	N	2400	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History