KissMeData/060310/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

25 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	investmentCareful	shortOverheated
2	20250212	160542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1866	-12	5	-0.64	465207663	248243	7.79	1873	1902	1862	2440	1315	1878	1874.00	6.25	-11463	2178	2028	1920	1770	1662	2103	1845	265	562	500	1200	1	1	53059040	990	34.56	1.87	03	0.47	54.00	998.00	3610	20240130	-48.31	1637	20241210	13.99	2140	-12.80	20250121	1748	6.75	20250203	3465	-46.15	20240213	1637	13.99	20241210	4.49	N	060310	500	265 억	3318496	N	N	N	N
3	20250212	150542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1868	-10	5	-0.53	425149133	226749	7.11	1873	1902	1862	2440	1315	1878	1874.98	6.25	-13371	2178	2028	1920	1770	1662	2103	1845	265	562	500	1200	1	1	53059040	991	34.59	1.87	03	0.43	54.00	998.00	3610	20240130	-48.25	1637	20241210	14.11	2140	-12.71	20250121	1748	6.86	20250203	3465	-46.09	20240213	1637	14.11	20241210	4.49	N	060310	500	265 억	3318496	N	N	N	N
4	20250212	140543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1873	-5	5	-0.27	353928148	188598	5.92	1873	1902	1864	2440	1315	1878	1876.63	6.25	-12369	2178	2028	1920	1770	1662	2103	1845	265	562	500	1200	1	1	53059040	994	34.69	1.88	03	0.36	54.00	998.00	3610	20240130	-48.12	1637	20241210	14.42	2140	-12.48	20250121	1748	7.15	20250203	3465	-45.95	20240213	1637	14.42	20241210	4.49	N	060310	500	265 억	3318496	N	N	N	N
5	20250212	130544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1879	1	2	0.05	298131596	158782	4.98	1873	1902	1864	2440	1315	1878	1877.62	6.25	-4978	2178	2028	1920	1770	1662	2103	1845	265	562	500	1200	1	1	53059040	997	34.80	1.88	03	0.30	54.00	998.00	3610	20240130	-47.95	1637	20241210	14.78	2140	-12.20	20250121	1748	7.49	20250203	3465	-45.77	20240213	1637	14.78	20241210	4.49	N	060310	500	265 억	3318496	N	N	N	N
6	20250212	120543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1879	1	2	0.05	271722361	144678	4.54	1873	1902	1864	2440	1315	1878	1878.12	6.25	-4545	2178	2028	1920	1770	1662	2103	1845	265	562	500	1200	1	1	53059040	997	34.80	1.88	03	0.27	54.00	998.00	3610	20240130	-47.95	1637	20241210	14.78	2140	-12.20	20250121	1748	7.49	20250203	3465	-45.77	20240213	1637	14.78	20241210	4.49	N	060310	500	265 억	3318496	N	N	N	N
7	20250212	110541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1881	3	2	0.16	237085182	126227	3.96	1873	1902	1864	2440	1315	1878	1878.24	6.25	4944	2178	2028	1920	1770	1662	2103	1845	265	562	500	1200	1	1	53059040	998	34.83	1.88	03	0.24	54.00	998.00	3610	20240130	-47.89	1637	20241210	14.91	2140	-12.10	20250121	1748	7.61	20250203	3465	-45.71	20240213	1637	14.91	20241210	4.49	N	060310	500	265 억	3318496	N	N	N	N
8	20250212	100542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1885	7	2	0.37	185660785	98906	3.10	1873	1902	1864	2440	1315	1878	1877.14	6.25	6316	2178	2028	1920	1770	1662	2103	1845	265	562	500	1200	1	1	53059040	1000	34.91	1.89	03	0.19	54.00	998.00	3610	20240130	-47.78	1637	20241210	15.15	2140	-11.92	20250121	1748	7.84	20250203	3465	-45.60	20240213	1637	15.15	20241210	4.49	N	060310	500	265 억	3318496	N	N	N	N
9	20250212	090545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1887	9	2	0.48	26608573	14111	0.44	1873	1902	1872	2440	1315	1878	1885.66	6.25	4668	2178	2028	1920	1770	1662	2103	1845	265	562	500	1200	1	1	53059040	1001	34.94	1.89	03	0.03	54.00	998.00	3610	20240130	-47.73	1637	20241210	15.27	2140	-11.82	20250121	1748	7.95	20250203	3465	-45.54	20240213	1637	15.27	20241210	4.49	N	060310	500	265 억	3318496	N	N	N	N
10	20250211	160543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1878	48	2	2.62	6196216592	3177031	1493.24	1831	2070	1812	2375	1281	1830	1950.36	6.74	-256656	1862	1845	1813	1796	1764	1854	1805	265	545	500	1170	1	1	53059040	996	34.78	1.88	03	5.99	54.00	998.00	3865	20240129	-51.41	1637	20241210	14.72	2140	-12.24	20250121	1748	7.44	20250203	3465	-45.80	20240213	1637	14.72	20241210	4.50	N	060310	500	265 억	3575542	N	N	N	N
11	20250211	150543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1886	56	2	3.06	6120647774	3136883	1474.37	1831	2070	1812	2375	1281	1830	1951.19	6.74	-256701	1862	1845	1813	1796	1764	1854	1805	265	545	500	1170	1	1	53059040	1001	34.93	1.89	03	5.91	54.00	998.00	3865	20240129	-51.20	1637	20241210	15.21	2140	-11.87	20250121	1748	7.89	20250203	3465	-45.57	20240213	1637	15.21	20241210	4.50	N	060310	500	265 억	3575542	N	N	N	N
12	20250211	140543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1873	43	2	2.35	6023098109	3085063	1450.01	1831	2070	1812	2375	1281	1830	1952.34	6.74	-255960	1862	1845	1813	1796	1764	1854	1805	265	545	500	1170	1	1	53059040	994	34.69	1.88	03	5.81	54.00	998.00	3865	20240129	-51.54	1637	20241210	14.42	2140	-12.48	20250121	1748	7.15	20250203	3465	-45.95	20240213	1637	14.42	20241210	4.50	N	060310	500	265 억	3575542	N	N	N	N
13	20250211	130542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1856	26	2	1.42	5945839210	3043885	1430.66	1831	2070	1812	2375	1281	1830	1953.37	6.74	-260345	1862	1845	1813	1796	1764	1854	1805	265	545	500	1170	1	1	53059040	985	34.37	1.86	03	5.74	54.00	998.00	3865	20240129	-51.98	1637	20241210	13.38	2140	-13.27	20250121	1748	6.18	20250203	3465	-46.44	20240213	1637	13.38	20241210	4.50	N	060310	500	265 억	3575542	N	N	N	N
14	20250211	120541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1872	42	2	2.30	5801069691	2966516	1394.30	1831	2070	1812	2375	1281	1830	1955.52	6.74	-270429	1862	1845	1813	1796	1764	1854	1805	265	545	500	1170	1	1	53059040	993	34.67	1.88	03	5.59	54.00	998.00	3865	20240129	-51.57	1637	20241210	14.36	2140	-12.52	20250121	1748	7.09	20250203	3465	-45.97	20240213	1637	14.36	20241210	4.50	N	060310	500	265 억	3575542	N	N	N	N
15	20250211	110542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1889	59	2	3.22	5569200093	2843481	1336.47	1831	2070	1812	2375	1281	1830	1958.59	6.74	-278287	1862	1845	1813	1796	1764	1854	1805	265	545	500	1170	1	1	53059040	1002	34.98	1.89	03	5.36	54.00	998.00	3865	20240129	-51.13	1637	20241210	15.39	2140	-11.73	20250121	1748	8.07	20250203	3465	-45.48	20240213	1637	15.39	20241210	4.50	N	060310	500	265 억	3575542	N	N	N	N
16	20250211	100543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1898	68	2	3.72	5296448623	2699616	1268.85	1831	2070	1812	2375	1281	1830	1961.93	6.74	-265009	1862	1845	1813	1796	1764	1854	1805	265	545	500	1170	1	1	53059040	1007	35.15	1.90	03	5.09	54.00	998.00	3865	20240129	-50.89	1637	20241210	15.94	2140	-11.31	20250121	1748	8.58	20250203	3465	-45.22	20240213	1637	15.94	20241210	4.50	N	060310	500	265 억	3575542	N	N	N	N
17	20250211	090545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1840	10	2	0.55	16777862	9146	4.30	1831	1840	1827	2375	1281	1830	1834.45	6.74	-6344	1862	1845	1813	1796	1764	1854	1805	265	545	500	1170	1	1	53059040	976	34.07	1.84	03	0.02	54.00	998.00	3865	20240129	-52.39	1637	20241210	12.40	2140	-14.02	20250121	1748	5.26	20250203	3465	-46.90	20240213	1637	12.40	20241210	4.50	N	060310	500	265 억	3575542	N	N	N	N
18	20250210	160540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1830	13	2	0.72	385411923	212740	85.56	1781	1830	1781	2360	1272	1817	1811.64	6.68	32181	1883	1849	1815	1781	1747	1867	1799	265	543	500	1160	1	1	53059040	971	33.89	1.83	03	0.40	54.00	998.00	3970	20240126	-53.90	1637	20241210	11.79	2140	-14.49	20250121	1748	4.69	20250203	3465	-47.19	20240213	1637	11.79	20241210	4.47	N	060310	500	265 억	3542567	N	N	N	N
19	20250210	150539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1828	11	2	0.61	366788926	202554	81.46	1781	1829	1781	2360	1272	1817	1810.82	6.68	32656	1883	1849	1815	1781	1747	1867	1799	265	543	500	1160	1	1	53059040	970	33.85	1.83	03	0.38	54.00	998.00	3970	20240126	-53.95	1637	20241210	11.67	2140	-14.58	20250121	1748	4.58	20250203	3465	-47.24	20240213	1637	11.67	20241210	4.47	N	060310	500	265 억	3542567	N	N	N	N
20	20250210	140539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1817	0	3	0.00	295893029	163597	65.80	1781	1827	1781	2360	1272	1817	1808.67	6.68	21447	1883	1849	1815	1781	1747	1867	1799	265	543	500	1160	1	1	53059040	964	33.65	1.82	03	0.31	54.00	998.00	3970	20240126	-54.23	1637	20241210	11.00	2140	-15.09	20250121	1748	3.95	20250203	3465	-47.56	20240213	1637	11.00	20241210	4.47	N	060310	500	265 억	3542567	N	N	N	N
21	20250210	130540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1811	-6	5	-0.33	284540129	157333	63.28	1781	1827	1781	2360	1272	1817	1808.52	6.68	19981	1883	1849	1815	1781	1747	1867	1799	265	543	500	1160	1	1	53059040	961	33.54	1.81	03	0.30	54.00	998.00	3970	20240126	-54.38	1637	20241210	10.63	2140	-15.37	20250121	1748	3.60	20250203	3465	-47.73	20240213	1637	10.63	20241210	4.47	N	060310	500	265 억	3542567	N	N	N	N
22	20250210	120537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1823	6	2	0.33	233508978	129118	51.93	1781	1827	1781	2360	1272	1817	1808.49	6.68	14953	1883	1849	1815	1781	1747	1867	1799	265	543	500	1160	1	1	53059040	967	33.76	1.83	03	0.24	54.00	998.00	3970	20240126	-54.08	1637	20241210	11.36	2140	-14.81	20250121	1748	4.29	20250203	3465	-47.39	20240213	1637	11.36	20241210	4.47	N	060310	500	265 억	3542567	N	N	N	N
23	20250210	110536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1824	7	2	0.39	208414002	115333	46.38	1781	1824	1781	2360	1272	1817	1807.06	6.68	10383	1883	1849	1815	1781	1747	1867	1799	265	543	500	1160	1	1	53059040	968	33.78	1.83	03	0.22	54.00	998.00	3970	20240126	-54.06	1637	20241210	11.42	2140	-14.77	20250121	1748	4.35	20250203	3465	-47.36	20240213	1637	11.42	20241210	4.47	N	060310	500	265 억	3542567	N	N	N	N
24	20250210	100535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1810	-7	5	-0.39	110316425	61218	24.62	1781	1815	1781	2360	1272	1817	1802.03	6.68	-19568	1883	1849	1815	1781	1747	1867	1799	265	543	500	1160	1	1	53059040	960	33.52	1.81	03	0.12	54.00	998.00	3970	20240126	-54.41	1637	20241210	10.57	2140	-15.42	20250121	1748	3.55	20250203	3465	-47.76	20240213	1637	10.57	20241210	4.47	N	060310	500	265 억	3542567	N	N	N	N
25	20250210	090533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1792	-25	5	-1.38	31630201	17631	7.09	1781	1811	1781	2360	1272	1817	1794.01	6.68	-7724	1883	1849	1815	1781	1747	1867	1799	265	543	500	1160	1	1	53059040	951	33.19	1.80	03	0.03	54.00	998.00	3970	20240126	-54.86	1637	20241210	9.47	2140	-16.26	20250121	1748	2.52	20250203	3465	-48.28	20240213	1637	9.47	20241210	4.47	N	060310	500	265 억	3542567	N	N	N	N
26	20250207	160530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1817	20	2	1.11	449541349	247478	115.43	1781	1849	1781	2335	1258	1797	1816.49	6.61	35704	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	964	33.65	1.82	03	0.47	54.00	998.00	4420	20240125	-58.89	1637	20241210	11.00	2140	-15.09	20250121	1748	3.95	20250203	3465	-47.56	20240213	1637	11.00	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
27	20250207	150533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1821	24	2	1.34	406072707	223576	104.28	1781	1849	1781	2335	1258	1797	1816.26	6.61	35673	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	966	33.72	1.82	03	0.42	54.00	998.00	4420	20240125	-58.80	1637	20241210	11.24	2140	-14.91	20250121	1748	4.18	20250203	3465	-47.45	20240213	1637	11.24	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
28	20250207	140530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1831	34	2	1.89	326456723	180035	83.97	1781	1849	1781	2335	1258	1797	1813.30	6.61	30228	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	972	33.91	1.83	03	0.34	54.00	998.00	4420	20240125	-58.57	1637	20241210	11.85	2140	-14.44	20250121	1748	4.75	20250203	3465	-47.16	20240213	1637	11.85	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
29	20250207	130530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1838	41	2	2.28	304824104	168243	78.47	1781	1849	1781	2335	1258	1797	1811.81	6.61	33283	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	975	34.04	1.84	03	0.32	54.00	998.00	4420	20240125	-58.42	1637	20241210	12.28	2140	-14.11	20250121	1748	5.15	20250203	3465	-46.96	20240213	1637	12.28	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
30	20250207	120530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	32	2	1.78	255968536	141679	66.08	1781	1832	1781	2335	1258	1797	1806.68	6.61	32894	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	970	33.87	1.83	03	0.27	54.00	998.00	4420	20240125	-58.62	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3465	-47.22	20240213	1637	11.73	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
31	20250207	110529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1802	5	2	0.28	145736418	81007	37.78	1781	1810	1781	2335	1258	1797	1799.06	6.61	1635	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	956	33.37	1.81	03	0.15	54.00	998.00	4420	20240125	-59.23	1637	20241210	10.08	2140	-15.79	20250121	1748	3.09	20250203	3465	-47.99	20240213	1637	10.08	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
32	20250207	100530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1805	8	2	0.45	88320239	49064	22.89	1781	1810	1781	2335	1258	1797	1800.10	6.61	-1207	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	958	33.43	1.81	03	0.09	54.00	998.00	4420	20240125	-59.16	1637	20241210	10.26	2140	-15.65	20250121	1748	3.26	20250203	3465	-47.91	20240213	1637	10.26	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
33	20250207	090533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1797	0	3	0.00	10844024	6051	2.82	1781	1797	1781	2335	1258	1797	1792.10	6.61	-790	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	953	33.28	1.80	03	0.01	54.00	998.00	4420	20240125	-59.34	1637	20241210	9.77	2140	-16.03	20250121	1748	2.80	20250203	3465	-48.14	20240213	1637	9.77	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
34	20250206	160518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1797	1	2	0.06	385252807	214374	94.35	1805	1813	1787	2330	1258	1796	1797.11	6.69	-41787	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	953	33.28	1.80	03	0.40	54.00	998.00	4420	20240125	-59.34	1637	20241210	9.77	2140	-16.03	20250121	1748	2.80	20250203	3465	-48.14	20240213	1637	9.77	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
35	20250206	150519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1800	4	2	0.22	348323836	193824	85.30	1805	1813	1787	2330	1258	1796	1797.11	6.69	-43038	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	955	33.33	1.80	03	0.37	54.00	998.00	4420	20240125	-59.28	1637	20241210	9.96	2140	-15.89	20250121	1748	2.97	20250203	3465	-48.05	20240213	1637	9.96	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
36	20250206	140521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1790	-6	5	-0.33	249673914	138795	61.09	1805	1813	1790	2330	1258	1796	1798.87	6.69	-48908	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	950	33.15	1.79	03	0.26	54.00	998.00	4420	20240125	-59.50	1637	20241210	9.35	2140	-16.36	20250121	1748	2.40	20250203	3465	-48.34	20240213	1637	9.35	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
37	20250206	130519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1793	-3	5	-0.17	206793799	114874	50.56	1805	1813	1791	2330	1258	1796	1800.18	6.69	-31635	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	951	33.20	1.80	03	0.22	54.00	998.00	4420	20240125	-59.43	1637	20241210	9.53	2140	-16.21	20250121	1748	2.57	20250203	3465	-48.25	20240213	1637	9.53	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
38	20250206	120517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1800	4	2	0.22	180995795	100505	44.23	1805	1813	1791	2330	1258	1796	1800.86	6.69	-23888	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	955	33.33	1.80	03	0.19	54.00	998.00	4420	20240125	-59.28	1637	20241210	9.96	2140	-15.89	20250121	1748	2.97	20250203	3465	-48.05	20240213	1637	9.96	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
39	20250206	110511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1797	1	2	0.06	153945134	85464	37.61	1805	1813	1791	2330	1258	1796	1801.29	6.69	-23369	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	953	33.28	1.80	03	0.16	54.00	998.00	4420	20240125	-59.34	1637	20241210	9.77	2140	-16.03	20250121	1748	2.80	20250203	3465	-48.14	20240213	1637	9.77	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
40	20250206	100516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1794	-2	5	-0.11	114823659	63736	28.05	1805	1813	1791	2330	1258	1796	1801.55	6.69	-27120	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	952	33.22	1.80	03	0.12	54.00	998.00	4420	20240125	-59.41	1637	20241210	9.59	2140	-16.17	20250121	1748	2.63	20250203	3465	-48.23	20240213	1637	9.59	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
41	20250206	090520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1806	10	2	0.56	1814478	1005	0.44	1805	1813	1805	2330	1258	1796	1805.45	6.69	-170	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	958	33.44	1.81	03	0.00	54.00	998.00	4420	20240125	-59.14	1637	20241210	10.32	2140	-15.61	20250121	1748	3.32	20250203	3465	-47.88	20240213	1637	10.32	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
42	20250205	160513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1796	-12	5	-0.66	411810025	226916	80.13	1820	1836	1796	2350	1266	1808	1814.84	6.76	-37904	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	953	33.26	1.80	03	0.43	54.00	998.00	4420	20240125	-59.37	1637	20241210	9.71	2140	-16.07	20250121	1748	2.75	20250203	3465	-48.17	20240213	1637	9.71	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
43	20250205	150515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1801	-7	5	-0.39	384398440	211669	74.75	1820	1836	1800	2350	1266	1808	1816.04	6.76	-33103	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	956	33.35	1.80	03	0.40	54.00	998.00	4420	20240125	-59.25	1637	20241210	10.02	2140	-15.84	20250121	1748	3.03	20250203	3465	-48.02	20240213	1637	10.02	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
44	20250205	140515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1801	-7	5	-0.39	362600118	199573	70.48	1820	1836	1800	2350	1266	1808	1816.88	6.76	-27618	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	956	33.35	1.80	03	0.38	54.00	998.00	4420	20240125	-59.25	1637	20241210	10.02	2140	-15.84	20250121	1748	3.03	20250203	3465	-48.02	20240213	1637	10.02	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
45	20250205	130515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1805	-3	5	-0.17	315715168	173559	61.29	1820	1836	1804	2350	1266	1808	1819.07	6.76	-16544	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	958	33.43	1.81	03	0.33	54.00	998.00	4420	20240125	-59.16	1637	20241210	10.26	2140	-15.65	20250121	1748	3.26	20250203	3465	-47.91	20240213	1637	10.26	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
46	20250205	120515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1812	4	2	0.22	268621138	147514	52.09	1820	1836	1804	2350	1266	1808	1820.99	6.76	-5750	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	961	33.56	1.82	03	0.28	54.00	998.00	4420	20240125	-59.00	1637	20241210	10.69	2140	-15.33	20250121	1748	3.66	20250203	3465	-47.71	20240213	1637	10.69	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
47	20250205	110514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1807	-1	5	-0.06	256724557	140946	49.77	1820	1836	1804	2350	1266	1808	1821.44	6.76	-8258	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	959	33.46	1.81	03	0.27	54.00	998.00	4420	20240125	-59.12	1637	20241210	10.38	2140	-15.56	20250121	1748	3.38	20250203	3465	-47.85	20240213	1637	10.38	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
48	20250205	100518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1809	1	2	0.06	173665115	95201	33.62	1820	1836	1806	2350	1266	1808	1824.19	6.76	25690	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	960	33.50	1.81	03	0.18	54.00	998.00	4420	20240125	-59.07	1637	20241210	10.51	2140	-15.47	20250121	1748	3.49	20250203	3465	-47.79	20240213	1637	10.51	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
49	20250205	090522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1830	22	2	1.22	66565218	36468	12.88	1820	1836	1820	2350	1266	1808	1825.30	6.76	23567	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	971	33.89	1.83	03	0.07	54.00	998.00	4420	20240125	-58.60	1637	20241210	11.79	2140	-14.49	20250121	1748	4.69	20250203	3465	-47.19	20240213	1637	11.79	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
50	20250204	160510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1808	37	2	2.09	502732430	279288	43.08	1781	1813	1781	2300	1240	1771	1800.05	6.67	48078	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	959	33.48	1.81	03	0.53	54.00	998.00	4420	20240125	-59.10	1637	20241210	10.45	2140	-15.51	20250121	1748	3.43	20250203	3465	-47.82	20240213	1637	10.45	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
51	20250204	150509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1799	28	2	1.58	474896740	263832	40.69	1781	1813	1781	2300	1240	1771	1800.00	6.67	49805	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	955	33.31	1.80	03	0.50	54.00	998.00	4420	20240125	-59.30	1637	20241210	9.90	2140	-15.93	20250121	1748	2.92	20250203	3465	-48.08	20240213	1637	9.90	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
52	20250204	140509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1800	29	2	1.64	427817192	237608	36.65	1781	1813	1781	2300	1240	1771	1800.52	6.67	55049	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	955	33.33	1.80	03	0.45	54.00	998.00	4420	20240125	-59.28	1637	20241210	9.96	2140	-15.89	20250121	1748	2.97	20250203	3465	-48.05	20240213	1637	9.96	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
53	20250204	130510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1807	36	2	2.03	335373149	186207	28.72	1781	1813	1781	2300	1240	1771	1801.08	6.67	68884	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	959	33.46	1.81	03	0.35	54.00	998.00	4420	20240125	-59.12	1637	20241210	10.38	2140	-15.56	20250121	1748	3.38	20250203	3465	-47.85	20240213	1637	10.38	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
54	20250204	120515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1802	31	2	1.75	312542977	173553	26.77	1781	1813	1781	2300	1240	1771	1800.85	6.67	73023	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	956	33.37	1.81	03	0.33	54.00	998.00	4420	20240125	-59.23	1637	20241210	10.08	2140	-15.79	20250121	1748	3.09	20250203	3465	-47.99	20240213	1637	10.08	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
55	20250204	110505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1805	34	2	1.92	295582450	164143	25.32	1781	1813	1781	2300	1240	1771	1800.76	6.67	77068	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	958	33.43	1.81	03	0.31	54.00	998.00	4420	20240125	-59.16	1637	20241210	10.26	2140	-15.65	20250121	1748	3.26	20250203	3465	-47.91	20240213	1637	10.26	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
56	20250204	100508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1812	41	2	2.32	230371406	127940	19.73	1781	1813	1781	2300	1240	1771	1800.62	6.67	75557	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	961	33.56	1.82	03	0.24	54.00	998.00	4420	20240125	-59.00	1637	20241210	10.69	2140	-15.33	20250121	1748	3.66	20250203	3465	-47.71	20240213	1637	10.69	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
57	20250204	090508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1794	23	2	1.30	33440777	18614	2.87	1781	1805	1781	2300	1240	1771	1796.54	6.67	4940	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	952	33.22	1.80	03	0.04	54.00	998.00	4420	20240125	-59.41	1637	20241210	9.59	2140	-16.17	20250121	1748	2.63	20250203	3465	-48.23	20240213	1637	9.59	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History