KissMeData/458870/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

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

26 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	20250212	161253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13390	-710	5	-5.04	2289653940	170248	67.41	14110	14120	13210	18330	9870	14100	13448.99	0.37	-6444	15500	14800	14300	13600	13100	14550	13350	63	4230	500	8740	10	1	12551680	1681	-14.80	18.09	12	1.36	-905.00	740.00	36000	20240619	-62.81	8540	20241115	56.79	15110	-11.38	20250206	10510	27.40	20250102	36000	-62.81	20240619	8540	56.79	20241115	0.76	N	458870	500	62 억	46846	N	N	2	N	N
3	20250212	151252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13300	-800	5	-5.67	2126952920	158025	62.57	14110	14120	13210	18330	9870	14100	13459.60	0.37	-9095	15500	14800	14300	13600	13100	14550	13350	63	4230	500	8740	10	1	12551680	1669	-14.70	17.97	12	1.26	-905.00	740.00	36000	20240619	-63.06	8540	20241115	55.74	15110	-11.98	20250206	10510	26.55	20250102	36000	-63.06	20240619	8540	55.74	20241115	0.76	N	458870	500	62 억	46846	N	N	1	N	N
4	20250212	141253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13460	-640	5	-4.54	1793011050	132978	52.65	14110	14120	13210	18330	9870	14100	13483.52	0.37	-9616	15500	14800	14300	13600	13100	14550	13350	63	4230	500	8740	10	1	12551680	1689	-14.87	18.19	12	1.06	-905.00	740.00	36000	20240619	-62.61	8540	20241115	57.61	15110	-10.92	20250206	10510	28.07	20250102	36000	-62.61	20240619	8540	57.61	20241115	0.76	N	458870	500	62 억	46846	N	N	1	N	N
5	20250212	131257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13360	-740	5	-5.25	1732816780	128505	50.88	14110	14120	13210	18330	9870	14100	13484.43	0.37	-9411	15500	14800	14300	13600	13100	14550	13350	63	4230	500	8740	10	1	12551680	1677	-14.76	18.05	12	1.02	-905.00	740.00	36000	20240619	-62.89	8540	20241115	56.44	15110	-11.58	20250206	10510	27.12	20250102	36000	-62.89	20240619	8540	56.44	20241115	0.76	N	458870	500	62 억	46846	N	N	1	N	N
6	20250212	121252	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13500	-600	5	-4.26	1596645480	118342	46.86	14110	14120	13210	18330	9870	14100	13491.79	0.37	-8617	15500	14800	14300	13600	13100	14550	13350	63	4230	500	8740	10	1	12551680	1694	-14.92	18.24	12	0.94	-905.00	740.00	36000	20240619	-62.50	8540	20241115	58.08	15110	-10.66	20250206	10510	28.45	20250102	36000	-62.50	20240619	8540	58.08	20241115	0.76	N	458870	500	62 억	46846	N	N	1	N	N
7	20250212	111251	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13440	-660	5	-4.68	1503591590	111436	44.12	14110	14120	13210	18330	9870	14100	13492.87	0.37	-7334	15500	14800	14300	13600	13100	14550	13350	63	4230	500	8740	10	1	12551680	1687	-14.85	18.16	12	0.89	-905.00	740.00	36000	20240619	-62.67	8540	20241115	57.38	15110	-11.05	20250206	10510	27.88	20250102	36000	-62.67	20240619	8540	57.38	20241115	0.76	N	458870	500	62 억	46846	N	N	1	N	N
8	20250212	101245	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13350	-750	5	-5.32	1221575970	90331	35.76	14110	14120	13210	18330	9870	14100	13523.33	0.37	-8612	15500	14800	14300	13600	13100	14550	13350	63	4230	500	8740	10	1	12551680	1676	-14.75	18.04	12	0.72	-905.00	740.00	36000	20240619	-62.92	8540	20241115	56.32	15110	-11.65	20250206	10510	27.02	20250102	36000	-62.92	20240619	8540	56.32	20241115	0.76	N	458870	500	62 억	46846	N	N	1	N	N
9	20250212	091154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13800	-300	5	-2.13	211006770	15112	5.98	14110	14120	13780	18330	9870	14100	13962.86	0.37	-2973	15500	14800	14300	13600	13100	14550	13350	63	4230	500	8740	10	1	12551680	1732	-15.25	18.65	12	0.12	-905.00	740.00	36000	20240619	-61.67	8540	20241115	61.59	15110	-8.67	20250206	10510	31.30	20250102	36000	-61.67	20240619	8540	61.59	20241115	0.76	N	458870	500	62 억	46846	N	N	1	N	N
10	20250211	161256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14100	50	2	0.36	3639238050	251624	345.99	14190	15000	13800	18260	9840	14050	14463.12	0.42	-6055	14710	14380	14100	13770	13490	14240	13630	63	4210	500	8710	10	1	12551680	1770	-15.58	19.05	12	2.00	-905.00	740.00	36000	20240619	-60.83	8540	20241115	65.11	15110	-6.68	20250206	10510	34.16	20250102	36000	-60.83	20240619	8540	65.11	20241115	0.76	N	458870	500	62 억	52957	N	N	1	N	N
11	20250211	151257	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14220	170	2	1.21	3545621260	245014	336.90	14190	15000	13800	18260	9840	14050	14471.10	0.42	-5156	14710	14380	14100	13770	13490	14240	13630	63	4210	500	8710	10	1	12551680	1785	-15.71	19.22	12	1.95	-905.00	740.00	36000	20240619	-60.50	8540	20241115	66.51	15110	-5.89	20250206	10510	35.30	20250102	36000	-60.50	20240619	8540	66.51	20241115	0.76	N	458870	500	62 억	52957	N	N	8	N	N
12	20250211	141255	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14360	310	2	2.21	3083323430	212418	292.08	14190	15000	13800	18260	9840	14050	14515.36	0.42	-9426	14710	14380	14100	13770	13490	14240	13630	63	4210	500	8710	10	1	12551680	1802	-15.87	19.41	12	1.69	-905.00	740.00	36000	20240619	-60.11	8540	20241115	68.15	15110	-4.96	20250206	10510	36.63	20250102	36000	-60.11	20240619	8540	68.15	20241115	0.76	N	458870	500	62 억	52957	N	N	8	N	N
13	20250211	131256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14030	-20	5	-0.14	592543710	42480	58.41	14190	14230	13800	18260	9840	14050	13948.77	0.42	-687	14710	14380	14100	13770	13490	14240	13630	63	4210	500	8710	10	1	12551680	1761	-15.50	18.96	12	0.34	-905.00	740.00	36000	20240619	-61.03	8540	20241115	64.29	15110	-7.15	20250206	10510	33.49	20250102	36000	-61.03	20240619	8540	64.29	20241115	0.76	N	458870	500	62 억	52957	N	N	8	N	N
14	20250211	121254	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13970	-80	5	-0.57	563871990	40432	55.59	14190	14230	13800	18260	9840	14050	13946.18	0.42	-1327	14710	14380	14100	13770	13490	14240	13630	63	4210	500	8710	10	1	12551680	1753	-15.44	18.88	12	0.32	-905.00	740.00	36000	20240619	-61.19	8540	20241115	63.58	15110	-7.54	20250206	10510	32.92	20250102	36000	-61.19	20240619	8540	63.58	20241115	0.76	N	458870	500	62 억	52957	N	N	8	N	N
15	20250211	111256	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13900	-150	5	-1.07	453573350	32462	44.64	14190	14230	13850	18260	9840	14050	13972.44	0.42	-3782	14710	14380	14100	13770	13490	14240	13630	63	4210	500	8710	10	1	12551680	1745	-15.36	18.78	12	0.26	-905.00	740.00	36000	20240619	-61.39	8540	20241115	62.76	15110	-8.01	20250206	10510	32.25	20250102	36000	-61.39	20240619	8540	62.76	20241115	0.76	N	458870	500	62 억	52957	N	N	8	N	N
16	20250211	101253	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13900	-150	5	-1.07	311901820	22249	30.59	14190	14230	13900	18260	9840	14050	14018.69	0.42	-5303	14710	14380	14100	13770	13490	14240	13630	63	4210	500	8710	10	1	12551680	1745	-15.36	18.78	12	0.18	-905.00	740.00	36000	20240619	-61.39	8540	20241115	62.76	15110	-8.01	20250206	10510	32.25	20250102	36000	-61.39	20240619	8540	62.76	20241115	0.76	N	458870	500	62 억	52957	N	N	8	N	N
17	20250211	091301	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14170	120	2	0.85	81139840	5761	7.92	14190	14230	14000	18260	9840	14050	14084.33	0.42	-247	14710	14380	14100	13770	13490	14240	13630	63	4210	500	8710	10	1	12551680	1779	-15.66	19.15	12	0.05	-905.00	740.00	36000	20240619	-60.64	8540	20241115	65.93	15110	-6.22	20250206	10510	34.82	20250102	36000	-60.64	20240619	8540	65.93	20241115	0.76	N	458870	500	62 억	52957	N	N	8	N	N
18	20250210	161247	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14050	-170	5	-1.20	1021287770	72150	63.51	14090	14430	13820	18480	9960	14220	14155.31	0.39	2791	14880	14550	14130	13800	13380	14340	13590	63	4260	500	8810	10	1	12551680	1764	-15.52	18.99	12	0.57	-905.00	740.00	36000	20240619	-60.97	8540	20241115	64.52	15110	-7.02	20250206	10510	33.68	20250102	36000	-60.97	20240619	8540	64.52	20241115	0.75	N	458870	500	62 억	48584	N	N	8	N	N
19	20250210	151248	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14090	-130	5	-0.91	990353900	69950	61.57	14090	14430	13820	18480	9960	14220	14158.03	0.39	2887	14880	14550	14130	13800	13380	14340	13590	63	4260	500	8810	10	1	12551680	1769	-15.57	19.04	12	0.56	-905.00	740.00	36000	20240619	-60.86	8540	20241115	64.99	15110	-6.75	20250206	10510	34.06	20250102	36000	-60.86	20240619	8540	64.99	20241115	0.75	N	458870	500	62 억	48584	N	N	214	N	N
20	20250210	141246	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14320	100	2	0.70	722427320	51005	44.89	14090	14430	13820	18480	9960	14220	14163.85	0.39	-1436	14880	14550	14130	13800	13380	14340	13590	63	4260	500	8810	10	1	12551680	1797	-15.82	19.35	12	0.41	-905.00	740.00	36000	20240619	-60.22	8540	20241115	67.68	15110	-5.23	20250206	10510	36.25	20250102	36000	-60.22	20240619	8540	67.68	20241115	0.75	N	458870	500	62 억	48584	N	N	214	N	N
21	20250210	131250	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14260	40	2	0.28	590573850	41818	36.81	14090	14300	13820	18480	9960	14220	14122.48	0.39	926	14880	14550	14130	13800	13380	14340	13590	63	4260	500	8810	10	1	12551680	1790	-15.76	19.27	12	0.33	-905.00	740.00	36000	20240619	-60.39	8540	20241115	66.98	15110	-5.63	20250206	10510	35.68	20250102	36000	-60.39	20240619	8540	66.98	20241115	0.75	N	458870	500	62 억	48584	N	N	214	N	N
22	20250210	121242	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14150	-70	5	-0.49	492163940	34874	30.70	14090	14300	13820	18480	9960	14220	14112.63	0.39	-2164	14880	14550	14130	13800	13380	14340	13590	63	4260	500	8810	10	1	12551680	1776	-15.64	19.12	12	0.28	-905.00	740.00	36000	20240619	-60.69	8540	20241115	65.69	15110	-6.35	20250206	10510	34.63	20250102	36000	-60.69	20240619	8540	65.69	20241115	0.75	N	458870	500	62 억	48584	N	N	214	N	N
23	20250210	111239	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14150	-70	5	-0.49	412343930	29262	25.76	14090	14300	13820	18480	9960	14220	14091.45	0.39	-982	14880	14550	14130	13800	13380	14340	13590	63	4260	500	8810	10	1	12551680	1776	-15.64	19.12	12	0.23	-905.00	740.00	36000	20240619	-60.69	8540	20241115	65.69	15110	-6.35	20250206	10510	34.63	20250102	36000	-60.69	20240619	8540	65.69	20241115	0.75	N	458870	500	62 억	48584	N	N	214	N	N
24	20250210	101238	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14060	-160	5	-1.13	242085240	17237	15.17	14090	14300	13820	18480	9960	14220	14044.51	0.39	-561	14880	14550	14130	13800	13380	14340	13590	63	4260	500	8810	10	1	12551680	1765	-15.54	19.00	12	0.14	-905.00	740.00	36000	20240619	-60.94	8540	20241115	64.64	15110	-6.95	20250206	10510	33.78	20250102	36000	-60.94	20240619	8540	64.64	20241115	0.75	N	458870	500	62 억	48584	N	N	214	N	N
25	20250210	091237	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14110	-110	5	-0.77	40640070	2883	2.54	14090	14210	14000	18480	9960	14220	14096.45	0.39	164	14880	14550	14130	13800	13380	14340	13590	63	4260	500	8810	10	1	12551680	1771	-15.59	19.07	12	0.02	-905.00	740.00	36000	20240619	-60.81	8540	20241115	65.22	15110	-6.62	20250206	10510	34.25	20250102	36000	-60.81	20240619	8540	65.22	20241115	0.75	N	458870	500	62 억	48584	N	N	214	N	N
26	20250207	161224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14220	-240	5	-1.66	1577909650	112483	69.80	14460	14460	13710	18790	10130	14460	14027.58	0.34	6027	15480	14970	14600	14090	13720	14785	13905	63	4330	500	8960	10	1	12551680	1785	-15.71	19.22	12	0.90	-905.00	740.00	36000	20240619	-60.50	8540	20241115	66.51	15110	-5.89	20250206	10510	35.30	20250102	36000	-60.50	20240619	8540	66.51	20241115	0.83	N	458870	500	62 억	42634	N	N	214	N	N
27	20250207	151226	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14200	-260	5	-1.80	1547693860	110357	68.48	14460	14460	13710	18790	10130	14460	14024.27	0.34	5837	15480	14970	14600	14090	13720	14785	13905	63	4330	500	8960	10	1	12551680	1782	-15.69	19.19	12	0.88	-905.00	740.00	36000	20240619	-60.56	8540	20241115	66.28	15110	-6.02	20250206	10510	35.11	20250102	36000	-60.56	20240619	8540	66.28	20241115	0.83	N	458870	500	62 억	42634	N	N	48	N	N
28	20250207	141225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14160	-300	5	-2.07	1446342100	103215	64.05	14460	14460	13710	18790	10130	14460	14012.73	0.34	7529	15480	14970	14600	14090	13720	14785	13905	63	4330	500	8960	10	1	12551680	1777	-15.65	19.14	12	0.82	-905.00	740.00	36000	20240619	-60.67	8540	20241115	65.81	15110	-6.29	20250206	10510	34.73	20250102	36000	-60.67	20240619	8540	65.81	20241115	0.83	N	458870	500	62 억	42634	N	N	48	N	N
29	20250207	131222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14180	-280	5	-1.94	1380695240	98586	61.18	14460	14460	13710	18790	10130	14460	14004.80	0.34	8840	15480	14970	14600	14090	13720	14785	13905	63	4330	500	8960	10	1	12551680	1780	-15.67	19.16	12	0.79	-905.00	740.00	36000	20240619	-60.61	8540	20241115	66.04	15110	-6.15	20250206	10510	34.92	20250102	36000	-60.61	20240619	8540	66.04	20241115	0.83	N	458870	500	62 억	42634	N	N	48	N	N
30	20250207	121222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14200	-260	5	-1.80	1156798690	82786	51.37	14460	14460	13710	18790	10130	14460	13973.13	0.34	15214	15480	14970	14600	14090	13720	14785	13905	63	4330	500	8960	10	1	12551680	1782	-15.69	19.19	12	0.66	-905.00	740.00	36000	20240619	-60.56	8540	20241115	66.28	15110	-6.02	20250206	10510	35.11	20250102	36000	-60.56	20240619	8540	66.28	20241115	0.83	N	458870	500	62 억	42634	N	N	48	N	N
31	20250207	111218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14130	-330	5	-2.28	987366170	70902	44.00	14460	14460	13710	18790	10130	14460	13925.49	0.34	19874	15480	14970	14600	14090	13720	14785	13905	63	4330	500	8960	10	1	12551680	1774	-15.61	19.09	12	0.56	-905.00	740.00	36000	20240619	-60.75	8540	20241115	65.46	15110	-6.49	20250206	10510	34.44	20250102	36000	-60.75	20240619	8540	65.46	20241115	0.83	N	458870	500	62 억	42634	N	N	48	N	N
32	20250207	101224	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	13910	-550	5	-3.80	797871110	57377	35.61	14460	14460	13710	18790	10130	14460	13905.38	0.34	19598	15480	14970	14600	14090	13720	14785	13905	63	4330	500	8960	10	1	12551680	1746	-15.37	18.80	12	0.46	-905.00	740.00	36000	20240619	-61.36	8540	20241115	62.88	15110	-7.94	20250206	10510	32.35	20250102	36000	-61.36	20240619	8540	62.88	20241115	0.83	N	458870	500	62 억	42634	N	N	48	N	N
33	20250207	091231	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14150	-310	5	-2.14	179488180	12719	7.89	14460	14460	14010	18790	10130	14460	14110.72	0.34	3681	15480	14970	14600	14090	13720	14785	13905	63	4330	500	8960	10	1	12551680	1776	-15.64	19.12	12	0.10	-905.00	740.00	36000	20240619	-60.69	8540	20241115	65.69	15110	-6.35	20250206	10510	34.63	20250102	36000	-60.69	20240619	8540	65.69	20241115	0.83	N	458870	500	62 억	42634	N	N	48	N	N
34	20250206	161151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14460	-240	5	-1.63	2352117100	160655	98.13	14830	15110	14230	19110	10290	14700	14640.91	0.47	-16433	15120	14910	14660	14450	14200	15015	14555	63	4410	500	9110	10	1	12551680	1815	-15.98	19.54	12	1.28	-905.00	740.00	36000	20240619	-59.83	8540	20241115	69.32	15110	-4.30	20250206	10510	37.58	20250102	36000	-59.83	20240619	8540	69.32	20241115	0.82	N	458870	500	62 억	59276	N	N	48	N	N
35	20250206	151158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14450	-250	5	-1.70	2311809640	157865	96.42	14830	15110	14230	19110	10290	14700	14644.22	0.47	-15504	15120	14910	14660	14450	14200	15015	14555	63	4410	500	9110	10	1	12551680	1814	-15.97	19.53	12	1.26	-905.00	740.00	36000	20240619	-59.86	8540	20241115	69.20	15110	-4.37	20250206	10510	37.49	20250102	36000	-59.86	20240619	8540	69.20	20241115	0.82	N	458870	500	62 억	59276	N	N	0	N	N
36	20250206	141157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14470	-230	5	-1.56	2029694340	138336	84.49	14830	15110	14230	19110	10290	14700	14672.21	0.47	-13008	15120	14910	14660	14450	14200	15015	14555	63	4410	500	9110	10	1	12551680	1816	-15.99	19.55	12	1.10	-905.00	740.00	36000	20240619	-59.81	8540	20241115	69.44	15110	-4.24	20250206	10510	37.68	20250102	36000	-59.81	20240619	8540	69.44	20241115	0.82	N	458870	500	62 억	59276	N	N	0	N	N
37	20250206	131154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14450	-250	5	-1.70	1906525200	129805	79.28	14830	15110	14230	19110	10290	14700	14687.61	0.47	-11504	15120	14910	14660	14450	14200	15015	14555	63	4410	500	9110	10	1	12551680	1814	-15.97	19.53	12	1.03	-905.00	740.00	36000	20240619	-59.86	8540	20241115	69.20	15110	-4.37	20250206	10510	37.49	20250102	36000	-59.86	20240619	8540	69.20	20241115	0.82	N	458870	500	62 억	59276	N	N	0	N	N
38	20250206	121151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14240	-460	5	-3.13	1774095530	120605	73.66	14830	15110	14230	19110	10290	14700	14709.97	0.47	-7879	15120	14910	14660	14450	14200	15015	14555	63	4410	500	9110	10	1	12551680	1787	-15.73	19.24	12	0.96	-905.00	740.00	36000	20240619	-60.44	8540	20241115	66.74	15110	-5.76	20250206	10510	35.49	20250102	36000	-60.44	20240619	8540	66.74	20241115	0.82	N	458870	500	62 억	59276	N	N	0	N	N
39	20250206	111146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14500	-200	5	-1.36	1504826070	101855	62.21	14830	15110	14450	19110	10290	14700	14774.20	0.47	-2495	15120	14910	14660	14450	14200	15015	14555	63	4410	500	9110	10	1	12551680	1820	-16.02	19.59	12	0.81	-905.00	740.00	36000	20240619	-59.72	8540	20241115	69.79	15110	-4.04	20250206	10510	37.96	20250102	36000	-59.72	20240619	8540	69.79	20241115	0.82	N	458870	500	62 억	59276	N	N	0	N	N
40	20250206	101146	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14800	100	2	0.68	1102898390	74282	45.37	14830	15110	14580	19110	10290	14700	14847.45	0.47	-2867	15120	14910	14660	14450	14200	15015	14555	63	4410	500	9110	10	1	12551680	1858	-16.35	20.00	12	0.59	-905.00	740.00	36000	20240619	-58.89	8540	20241115	73.30	15110	-2.05	20250206	10510	40.82	20250102	36000	-58.89	20240619	8540	73.30	20241115	0.82	N	458870	500	62 억	59276	N	N	0	N	N
41	20250206	091200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14800	100	2	0.68	221391510	14926	9.12	14830	14940	14770	19110	10290	14700	14832.61	0.47	-4661	15120	14910	14660	14450	14200	15015	14555	63	4410	500	9110	10	1	12551680	1858	-16.35	20.00	12	0.12	-905.00	740.00	36000	20240619	-58.89	8540	20241115	73.30	15100	-1.99	20250131	10510	40.82	20250102	36000	-58.89	20240619	8540	73.30	20241115	0.82	N	458870	500	62 억	59276	N	N	0	N	N
42	20250205	161140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14700	310	2	2.15	2387675700	162798	56.85	14660	14870	14410	18700	10080	14390	14666.43	0.55	-9302	15216	14802	14486	14072	13756	14645	13915	63	4310	500	8920	10	1	12551680	1845	-16.24	19.86	12	1.30	-905.00	740.00	36000	20240619	-59.17	8540	20241115	72.13	15100	-2.65	20250131	10510	39.87	20250102	36000	-59.17	20240619	8540	72.13	20241115	0.79	N	458870	500	62 억	69056	N	N	0	N	N
43	20250205	151144	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14700	310	2	2.15	2322559120	158369	55.31	14660	14870	14410	18700	10080	14390	14665.49	0.55	-9052	15216	14802	14486	14072	13756	14645	13915	63	4310	500	8920	10	1	12551680	1845	-16.24	19.86	12	1.26	-905.00	740.00	36000	20240619	-59.17	8540	20241115	72.13	15100	-2.65	20250131	10510	39.87	20250102	36000	-59.17	20240619	8540	72.13	20241115	0.79	N	458870	500	62 억	69056	N	N	0	N	N
44	20250205	141143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14680	290	2	2.02	2023535270	138004	48.20	14660	14870	14410	18700	10080	14390	14662.87	0.55	-12148	15216	14802	14486	14072	13756	14645	13915	63	4310	500	8920	10	1	12551680	1843	-16.22	19.84	12	1.10	-905.00	740.00	36000	20240619	-59.22	8540	20241115	71.90	15100	-2.78	20250131	10510	39.68	20250102	36000	-59.22	20240619	8540	71.90	20241115	0.79	N	458870	500	62 억	69056	N	N	0	N	N
45	20250205	131141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14600	210	2	1.46	1708626040	116547	40.70	14660	14870	14410	18700	10080	14390	14660.40	0.55	-11887	15216	14802	14486	14072	13756	14645	13915	63	4310	500	8920	10	1	12551680	1833	-16.13	19.73	12	0.93	-905.00	740.00	36000	20240619	-59.44	8540	20241115	70.96	15100	-3.31	20250131	10510	38.92	20250102	36000	-59.44	20240619	8540	70.96	20241115	0.79	N	458870	500	62 억	69056	N	N	0	N	N
46	20250205	121145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14850	460	2	3.20	1312312820	89609	31.29	14660	14870	14410	18700	10080	14390	14644.88	0.55	-13117	15216	14802	14486	14072	13756	14645	13915	63	4310	500	8920	10	1	12551680	1864	-16.41	20.07	12	0.71	-905.00	740.00	36000	20240619	-58.75	8540	20241115	73.89	15100	-1.66	20250131	10510	41.29	20250102	36000	-58.75	20240619	8540	73.89	20241115	0.79	N	458870	500	62 억	69056	N	N	0	N	N
47	20250205	111140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14710	320	2	2.22	1003492830	68710	24.00	14660	14870	14410	18700	10080	14390	14604.76	0.55	-15173	15216	14802	14486	14072	13756	14645	13915	63	4310	500	8920	10	1	12551680	1846	-16.25	19.88	12	0.55	-905.00	740.00	36000	20240619	-59.14	8540	20241115	72.25	15100	-2.58	20250131	10510	39.96	20250102	36000	-59.14	20240619	8540	72.25	20241115	0.79	N	458870	500	62 억	69056	N	N	0	N	N
48	20250205	101149	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14660	270	2	1.88	767976600	52631	18.38	14660	14870	14410	18700	10080	14390	14591.72	0.55	-12515	15216	14802	14486	14072	13756	14645	13915	63	4310	500	8920	10	1	12551680	1840	-16.20	19.81	12	0.42	-905.00	740.00	36000	20240619	-59.28	8540	20241115	71.66	15100	-2.91	20250131	10510	39.49	20250102	36000	-59.28	20240619	8540	71.66	20241115	0.79	N	458870	500	62 억	69056	N	N	0	N	N
49	20250205	091201	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14430	40	2	0.28	448915070	30659	10.71	14660	14870	14430	18700	10080	14390	14642.20	0.55	-9473	15216	14802	14486	14072	13756	14645	13915	63	4310	500	8920	10	1	12551680	1811	-15.94	19.50	12	0.24	-905.00	740.00	36000	20240619	-59.92	8540	20241115	68.97	15100	-4.44	20250131	10510	37.30	20250102	36000	-59.92	20240619	8540	68.97	20241115	0.79	N	458870	500	62 억	69056	N	N	0	N	N
50	20250204	161117	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14390	380	2	2.71	4138884500	283870	105.15	14400	14900	14170	18210	9810	14010	14580.28	0.42	17334	15196	14602	14306	13712	13416	14455	13565	63	4200	500	8680	10	1	12551680	1806	-15.90	19.45	12	2.26	-905.00	740.00	36000	20240619	-60.03	8540	20241115	68.50	15100	-4.70	20250131	10510	36.92	20250102	36000	-60.03	20240619	8540	68.50	20241115	0.56	N	458870	500	62 억	52234	N	N	0	N	N
51	20250204	151130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14270	260	2	1.86	3984020480	273053	101.14	14400	14900	14170	18210	9810	14010	14590.65	0.42	12691	15196	14602	14306	13712	13416	14455	13565	63	4200	500	8680	10	1	12551680	1791	-15.77	19.28	12	2.18	-905.00	740.00	36000	20240619	-60.36	8540	20241115	67.10	15100	-5.50	20250131	10510	35.78	20250102	36000	-60.36	20240619	8540	67.10	20241115	0.56	N	458870	500	62 억	52234	N	N	0	N	N
52	20250204	141129	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14320	310	2	2.21	3651215730	249696	92.49	14400	14900	14180	18210	9810	14010	14622.65	0.42	7966	15196	14602	14306	13712	13416	14455	13565	63	4200	500	8680	10	1	12551680	1797	-15.82	19.35	12	1.99	-905.00	740.00	36000	20240619	-60.22	8540	20241115	67.68	15100	-5.17	20250131	10510	36.25	20250102	36000	-60.22	20240619	8540	67.68	20241115	0.56	N	458870	500	62 억	52234	N	N	0	N	N
53	20250204	131132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14640	630	2	4.50	3123099470	213315	79.01	14400	14900	14200	18210	9810	14010	14640.79	0.42	6809	15196	14602	14306	13712	13416	14455	13565	63	4200	500	8680	10	1	12551680	1838	-16.18	19.78	12	1.70	-905.00	740.00	36000	20240619	-59.33	8540	20241115	71.43	15100	-3.05	20250131	10510	39.30	20250102	36000	-59.33	20240619	8540	71.43	20241115	0.56	N	458870	500	62 억	52234	N	N	0	N	N
54	20250204	121145	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14790	780	2	5.57	2953286940	201720	74.72	14400	14900	14200	18210	9810	14010	14640.53	0.42	7979	15196	14602	14306	13712	13416	14455	13565	63	4200	500	8680	10	1	12551680	1856	-16.34	19.99	12	1.61	-905.00	740.00	36000	20240619	-58.92	8540	20241115	73.19	15100	-2.05	20250131	10510	40.72	20250102	36000	-58.92	20240619	8540	73.19	20241115	0.56	N	458870	500	62 억	52234	N	N	0	N	N
55	20250204	111124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14790	780	2	5.57	2417812220	165551	61.32	14400	14840	14200	18210	9810	14010	14604.64	0.42	7176	15196	14602	14306	13712	13416	14455	13565	63	4200	500	8680	10	1	12551680	1856	-16.34	19.99	12	1.32	-905.00	740.00	36000	20240619	-58.92	8540	20241115	73.19	15100	-2.05	20250131	10510	40.72	20250102	36000	-58.92	20240619	8540	73.19	20241115	0.56	N	458870	500	62 억	52234	N	N	0	N	N
56	20250204	101131	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14610	600	2	4.28	1418849120	97351	36.06	14400	14720	14200	18210	9810	14010	14574.58	0.42	11944	15196	14602	14306	13712	13416	14455	13565	63	4200	500	8680	10	1	12551680	1834	-16.14	19.74	12	0.78	-905.00	740.00	36000	20240619	-59.42	8540	20241115	71.08	15100	-3.25	20250131	10510	39.01	20250102	36000	-59.42	20240619	8540	71.08	20241115	0.56	N	458870	500	62 억	52234	N	N	0	N	N
57	20250204	091127	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	14560	550	2	3.93	372556860	25743	9.54	14400	14560	14200	18210	9810	14010	14472.18	0.42	7074	15196	14602	14306	13712	13416	14455	13565	63	4200	500	8680	10	1	12551680	1828	-16.09	19.68	12	0.21	-905.00	740.00	36000	20240619	-59.56	8540	20241115	70.49	15100	-3.58	20250131	10510	38.53	20250102	36000	-59.56	20240619	8540	70.49	20241115	0.56	N	458870	500	62 억	52234	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History