KissMeData/058110/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

42 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	20250219	160551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	-20	5	-0.98	138757000	68913	66.27	2045	2045	2000	2650	1430	2040	2013.51	1.45	-4217	2096	2067	2031	2002	1966	2082	2017	80	610	500	1260	5	1	16050530	324	-2.01	0.60	12	0.43	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	4120	-50.97	20240222	1687	19.74	20241210	2.82	N	058110	500	80 억	233117	N	N	N	N
3	20250219	150552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	-15	5	-0.74	130060910	64610	62.13	2045	2045	2000	2650	1430	2040	2013.02	1.45	-3167	2096	2067	2031	2002	1966	2082	2017	80	610	500	1260	5	1	16050530	325	-2.02	0.60	12	0.40	-1004.00	3378.00	4120	20240222	-50.85	1687	20241210	20.04	3225	-37.21	20250106	1880	7.71	20250102	4120	-50.85	20240222	1687	20.04	20241210	2.82	N	058110	500	80 억	233117	N	N	N	N
4	20250219	140549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	-10	5	-0.49	123355600	61293	58.94	2045	2045	2000	2650	1430	2040	2012.56	1.45	-3564	2096	2067	2031	2002	1966	2082	2017	80	610	500	1260	5	1	16050530	326	-2.02	0.60	12	0.38	-1004.00	3378.00	4120	20240222	-50.73	1687	20241210	20.33	3225	-37.05	20250106	1880	7.98	20250102	4120	-50.73	20240222	1687	20.33	20241210	2.82	N	058110	500	80 억	233117	N	N	N	N
5	20250219	130550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	-15	5	-0.74	114276205	56802	54.62	2045	2045	2000	2650	1430	2040	2011.83	1.45	-3988	2096	2067	2031	2002	1966	2082	2017	80	610	500	1260	5	1	16050530	325	-2.02	0.60	12	0.35	-1004.00	3378.00	4120	20240222	-50.85	1687	20241210	20.04	3225	-37.21	20250106	1880	7.71	20250102	4120	-50.85	20240222	1687	20.04	20241210	2.82	N	058110	500	80 억	233117	N	N	N	N
6	20250219	120550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	-15	5	-0.74	101383855	50420	48.48	2045	2045	2000	2650	1430	2040	2010.79	1.45	-3437	2096	2067	2031	2002	1966	2082	2017	80	610	500	1260	5	1	16050530	325	-2.02	0.60	12	0.31	-1004.00	3378.00	4120	20240222	-50.85	1687	20241210	20.04	3225	-37.21	20250106	1880	7.71	20250102	4120	-50.85	20240222	1687	20.04	20241210	2.82	N	058110	500	80 억	233117	N	N	N	N
7	20250219	110551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	-30	5	-1.47	80344465	39975	38.44	2045	2045	2000	2650	1430	2040	2009.87	1.45	-2625	2096	2067	2031	2002	1966	2082	2017	80	610	500	1260	5	1	16050530	323	-2.00	0.60	12	0.25	-1004.00	3378.00	4120	20240222	-51.21	1687	20241210	19.15	3225	-37.67	20250106	1880	6.91	20250102	4120	-51.21	20240222	1687	19.15	20241210	2.82	N	058110	500	80 억	233117	N	N	N	N
8	20250219	100550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	-20	5	-0.98	37610390	18675	17.96	2045	2045	2000	2650	1430	2040	2013.94	1.45	-2073	2096	2067	2031	2002	1966	2082	2017	80	610	500	1260	5	1	16050530	324	-2.01	0.60	12	0.12	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	4120	-50.97	20240222	1687	19.74	20241210	2.82	N	058110	500	80 억	233117	N	N	N	N
9	20250219	090552	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	-20	5	-0.98	5082635	2496	2.40	2045	2045	2020	2650	1430	2040	2036.31	1.45	-2262	2096	2067	2031	2002	1966	2082	2017	80	610	500	1260	5	1	16050530	324	-2.01	0.60	12	0.02	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	4120	-50.97	20240222	1687	19.74	20241210	2.82	N	058110	500	80 억	233117	N	N	N	N
10	20250218	160549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2040	35	2	1.75	211088752	103981	339.50	2005	2060	1995	2605	1405	2005	2030.06	1.27	28827	2068	2036	2018	1986	1968	2027	1977	80	600	500	1240	5	1	16050530	327	-2.03	0.60	12	0.65	-1004.00	3378.00	4120	20240222	-50.49	1687	20241210	20.92	3225	-36.74	20250106	1880	8.51	20250102	4120	-50.49	20240222	1687	20.92	20241210	2.84	N	058110	500	80 억	204495	N	N	N	N
11	20250218	150549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2045	40	2	2.00	197772702	97426	318.09	2005	2060	1995	2605	1405	2005	2029.98	1.27	28359	2068	2036	2018	1986	1968	2027	1977	80	600	500	1240	5	1	16050530	328	-2.04	0.61	12	0.61	-1004.00	3378.00	4120	20240222	-50.36	1687	20241210	21.22	3225	-36.59	20250106	1880	8.78	20250102	4120	-50.36	20240222	1687	21.22	20241210	2.84	N	058110	500	80 억	204495	N	N	N	N
12	20250218	140550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	45	2	2.24	174546162	86042	280.93	2005	2060	1995	2605	1405	2005	2028.62	1.27	24972	2068	2036	2018	1986	1968	2027	1977	80	600	500	1240	5	1	16050530	329	-2.04	0.61	12	0.54	-1004.00	3378.00	4120	20240222	-50.24	1687	20241210	21.52	3225	-36.43	20250106	1880	9.04	20250102	4120	-50.24	20240222	1687	21.52	20241210	2.84	N	058110	500	80 억	204495	N	N	N	N
13	20250218	130548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	45	2	2.24	166662257	82194	268.36	2005	2060	1995	2605	1405	2005	2027.67	1.27	22786	2068	2036	2018	1986	1968	2027	1977	80	600	500	1240	5	1	16050530	329	-2.04	0.61	12	0.51	-1004.00	3378.00	4120	20240222	-50.24	1687	20241210	21.52	3225	-36.43	20250106	1880	9.04	20250102	4120	-50.24	20240222	1687	21.52	20241210	2.84	N	058110	500	80 억	204495	N	N	N	N
14	20250218	120549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	45	2	2.24	145642552	71936	234.87	2005	2060	1995	2605	1405	2005	2024.61	1.27	22708	2068	2036	2018	1986	1968	2027	1977	80	600	500	1240	5	1	16050530	329	-2.04	0.61	12	0.45	-1004.00	3378.00	4120	20240222	-50.24	1687	20241210	21.52	3225	-36.43	20250106	1880	9.04	20250102	4120	-50.24	20240222	1687	21.52	20241210	2.84	N	058110	500	80 억	204495	N	N	N	N
15	20250218	110549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	20	2	1.00	44508547	22143	72.30	2005	2025	1995	2605	1405	2005	2010.05	1.27	5779	2068	2036	2018	1986	1968	2027	1977	80	600	500	1240	5	1	16050530	325	-2.02	0.60	12	0.14	-1004.00	3378.00	4120	20240222	-50.85	1687	20241210	20.04	3225	-37.21	20250106	1880	7.71	20250102	4120	-50.85	20240222	1687	20.04	20241210	2.84	N	058110	500	80 억	204495	N	N	N	N
16	20250218	100548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	20	2	1.00	27072817	13500	44.08	2005	2025	1995	2605	1405	2005	2005.39	1.27	1223	2068	2036	2018	1986	1968	2027	1977	80	600	500	1240	5	1	16050530	325	-2.02	0.60	12	0.08	-1004.00	3378.00	4120	20240222	-50.85	1687	20241210	20.04	3225	-37.21	20250106	1880	7.71	20250102	4120	-50.85	20240222	1687	20.04	20241210	2.84	N	058110	500	80 억	204495	N	N	N	N
17	20250218	090550	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2005	0	3	0.00	1626205	811	2.65	2005	2010	2005	2605	1405	2005	2005.18	1.27	-271	2068	2036	2018	1986	1968	2027	1977	80	600	500	1240	5	1	16050530	322	-2.00	0.59	12	0.01	-1004.00	3378.00	4120	20240222	-51.33	1687	20241210	18.85	3225	-37.83	20250106	1880	6.65	20250102	4120	-51.33	20240222	1687	18.85	20241210	2.84	N	058110	500	80 억	204495	N	N	N	N
18	20250217	160549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2005	-30	5	-1.47	59847010	29606	37.14	2050	2050	2000	2645	1425	2035	2021.45	1.27	106	2075	2055	2025	2005	1975	2065	2015	80	610	500	1260	5	1	16050530	322	-2.00	0.59	12	0.18	-1004.00	3378.00	4120	20240222	-51.33	1687	20241210	18.85	3225	-37.83	20250106	1880	6.65	20250102	4120	-51.33	20240222	1687	18.85	20241210	2.85	N	058110	500	80 억	204389	N	N	N	N
19	20250217	150547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	-15	5	-0.74	53094015	26240	32.92	2050	2050	2000	2645	1425	2035	2023.40	1.27	1920	2075	2055	2025	2005	1975	2065	2015	80	610	500	1260	5	1	16050530	324	-2.01	0.60	12	0.16	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	4120	-50.97	20240222	1687	19.74	20241210	2.85	N	058110	500	80 억	204389	N	N	N	N
20	20250217	140547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	-10	5	-0.49	27987065	13750	17.25	2050	2050	2015	2645	1425	2035	2035.42	1.27	-1955	2075	2055	2025	2005	1975	2065	2015	80	610	500	1260	5	1	16050530	325	-2.02	0.60	12	0.09	-1004.00	3378.00	4120	20240222	-50.85	1687	20241210	20.04	3225	-37.21	20250106	1880	7.71	20250102	4120	-50.85	20240222	1687	20.04	20241210	2.85	N	058110	500	80 억	204389	N	N	N	N
21	20250217	130549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	0	3	0.00	25957875	12749	15.99	2050	2050	2015	2645	1425	2035	2036.07	1.27	-2068	2075	2055	2025	2005	1975	2065	2015	80	610	500	1260	5	1	16050530	327	-2.03	0.60	12	0.08	-1004.00	3378.00	4120	20240222	-50.61	1687	20241210	20.63	3225	-36.90	20250106	1880	8.24	20250102	4120	-50.61	20240222	1687	20.63	20241210	2.85	N	058110	500	80 억	204389	N	N	N	N
22	20250217	120549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	-5	5	-0.25	23609130	11592	14.54	2050	2050	2015	2645	1425	2035	2036.67	1.27	-2068	2075	2055	2025	2005	1975	2065	2015	80	610	500	1260	5	1	16050530	326	-2.02	0.60	12	0.07	-1004.00	3378.00	4120	20240222	-50.73	1687	20241210	20.33	3225	-37.05	20250106	1880	7.98	20250102	4120	-50.73	20240222	1687	20.33	20241210	2.85	N	058110	500	80 억	204389	N	N	N	N
23	20250217	110549	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	0	3	0.00	18195725	8937	11.21	2050	2050	2015	2645	1425	2035	2036.00	1.27	-4062	2075	2055	2025	2005	1975	2065	2015	80	610	500	1260	5	1	16050530	327	-2.03	0.60	12	0.06	-1004.00	3378.00	4120	20240222	-50.61	1687	20241210	20.63	3225	-36.90	20250106	1880	8.24	20250102	4120	-50.61	20240222	1687	20.63	20241210	2.85	N	058110	500	80 억	204389	N	N	N	N
24	20250217	100546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	0	3	0.00	13304960	6531	8.19	2050	2050	2020	2645	1425	2035	2037.20	1.27	-4009	2075	2055	2025	2005	1975	2065	2015	80	610	500	1260	5	1	16050530	327	-2.03	0.60	12	0.04	-1004.00	3378.00	4120	20240222	-50.61	1687	20241210	20.63	3225	-36.90	20250106	1880	8.24	20250102	4120	-50.61	20240222	1687	20.63	20241210	2.85	N	058110	500	80 억	204389	N	N	N	N
25	20250217	090548	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	0	3	0.00	3696530	1809	2.27	2050	2050	2030	2645	1425	2035	2043.41	1.27	-968	2075	2055	2025	2005	1975	2065	2015	80	610	500	1260	5	1	16050530	327	-2.03	0.60	12	0.01	-1004.00	3378.00	4120	20240222	-50.61	1687	20241210	20.63	3225	-36.90	20250106	1880	8.24	20250102	4120	-50.61	20240222	1687	20.63	20241210	2.85	N	058110	500	80 억	204389	N	N	N	N
26	20250214	160545	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	20	2	0.99	159695227	79395	198.97	1998	2045	1995	2615	1415	2015	2011.37	1.26	2697	2063	2038	2005	1980	1947	2044	1986	80	600	500	1240	5	1	16050530	327	-2.03	0.60	12	0.49	-1004.00	3378.00	4120	20240222	-50.61	1687	20241210	20.63	3225	-36.90	20250106	1880	8.24	20250102	4120	-50.61	20240222	1687	20.63	20241210	2.86	N	058110	500	80 억	201693	N	N	N	N
27	20250214	150543	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1997	-18	5	-0.89	139314053	69331	173.75	1998	2045	1995	2615	1415	2015	2009.40	1.26	6030	2063	2038	2005	1980	1947	2044	1986	80	600	500	1240	1	1	16050530	321	-1.99	0.59	12	0.43	-1004.00	3378.00	4120	20240222	-51.53	1687	20241210	18.38	3225	-38.08	20250106	1880	6.22	20250102	4120	-51.53	20240222	1687	18.38	20241210	2.86	N	058110	500	80 억	201693	N	N	N	N
28	20250214	140544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	-15	5	-0.74	114758710	57031	142.92	1998	2045	1995	2615	1415	2015	2012.22	1.26	9516	2063	2038	2005	1980	1947	2044	1986	80	600	500	1240	5	1	16050530	321	-1.99	0.59	12	0.36	-1004.00	3378.00	4120	20240222	-51.46	1687	20241210	18.55	3225	-37.98	20250106	1880	6.38	20250102	4120	-51.46	20240222	1687	18.55	20241210	2.86	N	058110	500	80 억	201693	N	N	N	N
29	20250214	130547	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2025	10	2	0.50	104882155	52097	130.56	1998	2045	1995	2615	1415	2015	2013.21	1.26	9028	2063	2038	2005	1980	1947	2044	1986	80	600	500	1240	5	1	16050530	325	-2.02	0.60	12	0.32	-1004.00	3378.00	4120	20240222	-50.85	1687	20241210	20.04	3225	-37.21	20250106	1880	7.71	20250102	4120	-50.85	20240222	1687	20.04	20241210	2.86	N	058110	500	80 억	201693	N	N	N	N
30	20250214	120544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2005	-10	5	-0.50	22283790	11091	27.79	1998	2045	1995	2615	1415	2015	2009.18	1.26	1319	2063	2038	2005	1980	1947	2044	1986	80	600	500	1240	5	1	16050530	322	-2.00	0.59	12	0.07	-1004.00	3378.00	4120	20240222	-51.33	1687	20241210	18.85	3225	-37.83	20250106	1880	6.65	20250102	4120	-51.33	20240222	1687	18.85	20241210	2.86	N	058110	500	80 억	201693	N	N	N	N
31	20250214	110542	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	0	3	0.00	11625511	5771	14.46	1998	2045	1998	2615	1415	2015	2014.47	1.26	-1356	2063	2038	2005	1980	1947	2044	1986	80	600	500	1240	5	1	16050530	323	-2.01	0.60	12	0.04	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	4120	-51.09	20240222	1687	19.44	20241210	2.86	N	058110	500	80 억	201693	N	N	N	N
32	20250214	100544	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	5	2	0.25	7431481	3683	9.23	1998	2045	1998	2615	1415	2015	2017.78	1.26	-1184	2063	2038	2005	1980	1947	2044	1986	80	600	500	1240	5	1	16050530	324	-2.01	0.60	12	0.02	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	4120	-50.97	20240222	1687	19.74	20241210	2.86	N	058110	500	80 억	201693	N	N	N	N
33	20250214	090546	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2030	15	2	0.74	2370446	1186	2.97	1998	2030	1998	2615	1415	2015	1998.69	1.26	-25	2063	2038	2005	1980	1947	2044	1986	80	600	500	1240	5	1	16050530	326	-2.02	0.60	12	0.01	-1004.00	3378.00	4120	20240222	-50.73	1687	20241210	20.33	3225	-37.05	20250106	1880	7.98	20250102	4120	-50.73	20240222	1687	20.33	20241210	2.86	N	058110	500	80 억	201693	N	N	N	N
34	20250213	160540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	17	2	0.85	77469246	38759	37.54	2015	2030	1972	2595	1399	1998	1998.72	1.24	1988	2050	2023	1993	1966	1936	2009	1952	80	597	500	1230	5	1	16050530	323	-2.01	0.60	12	0.24	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	4120	-51.09	20240222	1687	19.44	20241210	2.87	N	058110	500	80 억	199704	N	N	N	N
35	20250213	150539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	22	2	1.10	71249201	35678	34.56	2015	2025	1972	2595	1399	1998	1997.01	1.24	2643	2050	2023	1993	1966	1936	2009	1952	80	597	500	1230	5	1	16050530	324	-2.01	0.60	12	0.22	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	4120	-50.97	20240222	1687	19.74	20241210	2.87	N	058110	500	80 억	199704	N	N	N	N
36	20250213	140539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	17	2	0.85	57629657	28915	28.01	2015	2025	1972	2595	1399	1998	1993.07	1.24	3424	2050	2023	1993	1966	1936	2009	1952	80	597	500	1230	5	1	16050530	323	-2.01	0.60	12	0.18	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	4120	-51.09	20240222	1687	19.44	20241210	2.87	N	058110	500	80 억	199704	N	N	N	N
37	20250213	130539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2020	22	2	1.10	49137617	24698	23.92	2015	2025	1972	2595	1399	1998	1989.54	1.24	4145	2050	2023	1993	1966	1936	2009	1952	80	597	500	1230	5	1	16050530	324	-2.01	0.60	12	0.15	-1004.00	3378.00	4120	20240222	-50.97	1687	20241210	19.74	3225	-37.36	20250106	1880	7.45	20250102	4120	-50.97	20240222	1687	19.74	20241210	2.87	N	058110	500	80 억	199704	N	N	N	N
38	20250213	120540	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1995	-3	5	-0.15	42675798	21485	20.81	2015	2015	1972	2595	1399	1998	1986.31	1.24	5046	2050	2023	1993	1966	1936	2009	1952	80	597	500	1230	1	1	16050530	320	-1.99	0.59	12	0.13	-1004.00	3378.00	4120	20240222	-51.58	1687	20241210	18.26	3225	-38.14	20250106	1880	6.12	20250102	4120	-51.58	20240222	1687	18.26	20241210	2.87	N	058110	500	80 억	199704	N	N	N	N
39	20250213	110536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1977	-21	5	-1.05	33547937	16894	16.36	2015	2015	1972	2595	1399	1998	1985.79	1.24	3652	2050	2023	1993	1966	1936	2009	1952	80	597	500	1230	1	1	16050530	317	-1.97	0.59	12	0.11	-1004.00	3378.00	4120	20240222	-52.01	1687	20241210	17.19	3225	-38.70	20250106	1880	5.16	20250102	4120	-52.01	20240222	1687	17.19	20241210	2.87	N	058110	500	80 억	199704	N	N	N	N
40	20250213	100541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1998	0	3	0.00	22961500	11585	11.22	2015	2015	1972	2595	1399	1998	1982.00	1.24	3537	2050	2023	1993	1966	1936	2009	1952	80	597	500	1230	1	1	16050530	321	-1.99	0.59	12	0.07	-1004.00	3378.00	4120	20240222	-51.50	1687	20241210	18.44	3225	-38.05	20250106	1880	6.28	20250102	4120	-51.50	20240222	1687	18.44	20241210	2.87	N	058110	500	80 억	199704	N	N	N	N
41	20250213	090537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1992	-6	5	-0.30	2572377	1286	1.25	2015	2015	1992	2595	1399	1998	2000.29	1.24	-318	2050	2023	1993	1966	1936	2009	1952	80	597	500	1230	1	1	16050530	320	-1.98	0.59	12	0.01	-1004.00	3378.00	4120	20240222	-51.65	1687	20241210	18.08	3225	-38.23	20250106	1880	5.96	20250102	4120	-51.65	20240222	1687	18.08	20241210	2.87	N	058110	500	80 억	199704	N	N	N	N
42	20250212	160536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1998	-2	5	-0.10	203835023	102943	119.90	2020	2020	1963	2600	1400	2000	1980.08	1.29	-6588	2106	2053	2022	1969	1938	2037	1953	80	600	500	1240	1	1	16050530	321	-1.99	0.59	12	0.64	-1004.00	3378.00	4120	20240222	-51.50	1687	20241210	18.44	3225	-38.05	20250106	1880	6.28	20250102	4120	-51.50	20240222	1687	18.44	20241210	2.87	N	058110	500	80 억	206343	N	N	N	N
43	20250212	150536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1966	-34	5	-1.70	109718451	55700	64.88	2020	2020	1963	2600	1400	2000	1969.81	1.29	-22028	2106	2053	2022	1969	1938	2037	1953	80	600	500	1240	1	1	16050530	316	-1.96	0.58	12	0.35	-1004.00	3378.00	4120	20240222	-52.28	1687	20241210	16.54	3225	-39.04	20250106	1880	4.57	20250102	4120	-52.28	20240222	1687	16.54	20241210	2.87	N	058110	500	80 억	206343	N	N	N	N
44	20250212	140536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1970	-30	5	-1.50	71954502	36484	42.49	2020	2020	1965	2600	1400	2000	1972.22	1.29	-14993	2106	2053	2022	1969	1938	2037	1953	80	600	500	1240	1	1	16050530	316	-1.96	0.58	12	0.23	-1004.00	3378.00	4120	20240222	-52.18	1687	20241210	16.78	3225	-38.91	20250106	1880	4.79	20250102	4120	-52.18	20240222	1687	16.78	20241210	2.87	N	058110	500	80 억	206343	N	N	N	N
45	20250212	130537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1971	-29	5	-1.45	62839853	31852	37.10	2020	2020	1965	2600	1400	2000	1972.87	1.29	-17047	2106	2053	2022	1969	1938	2037	1953	80	600	500	1240	1	1	16050530	316	-1.96	0.58	12	0.20	-1004.00	3378.00	4120	20240222	-52.16	1687	20241210	16.83	3225	-38.88	20250106	1880	4.84	20250102	4120	-52.16	20240222	1687	16.83	20241210	2.87	N	058110	500	80 억	206343	N	N	N	N
46	20250212	120536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1968	-32	5	-1.60	58927020	29864	34.78	2020	2020	1965	2600	1400	2000	1973.18	1.29	-16535	2106	2053	2022	1969	1938	2037	1953	80	600	500	1240	1	1	16050530	316	-1.96	0.58	12	0.19	-1004.00	3378.00	4120	20240222	-52.23	1687	20241210	16.66	3225	-38.98	20250106	1880	4.68	20250102	4120	-52.23	20240222	1687	16.66	20241210	2.87	N	058110	500	80 억	206343	N	N	N	N
47	20250212	110535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1982	-18	5	-0.90	34821345	17620	20.52	2020	2020	1968	2600	1400	2000	1976.24	1.29	-4849	2106	2053	2022	1969	1938	2037	1953	80	600	500	1240	1	1	16050530	318	-1.97	0.59	12	0.11	-1004.00	3378.00	4120	20240222	-51.89	1687	20241210	17.49	3225	-38.54	20250106	1880	5.43	20250102	4120	-51.89	20240222	1687	17.49	20241210	2.87	N	058110	500	80 억	206343	N	N	N	N
48	20250212	100536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1979	-21	5	-1.05	28457528	14397	16.77	2020	2020	1968	2600	1400	2000	1976.63	1.29	-5507	2106	2053	2022	1969	1938	2037	1953	80	600	500	1240	1	1	16050530	318	-1.97	0.59	12	0.09	-1004.00	3378.00	4120	20240222	-51.97	1687	20241210	17.31	3225	-38.64	20250106	1880	5.27	20250102	4120	-51.97	20240222	1687	17.31	20241210	2.87	N	058110	500	80 억	206343	N	N	N	N
49	20250212	090539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1992	-8	5	-0.40	1788589	892	1.04	2020	2020	1992	2600	1400	2000	2005.14	1.29	-417	2106	2053	2022	1969	1938	2037	1953	80	600	500	1240	1	1	16050530	320	-1.98	0.59	12	0.01	-1004.00	3378.00	4120	20240222	-51.65	1687	20241210	18.08	3225	-38.23	20250106	1880	5.96	20250102	4120	-51.65	20240222	1687	18.08	20241210	2.87	N	058110	500	80 억	206343	N	N	N	N
50	20250211	160537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2000	-35	5	-1.72	169227644	84306	86.31	2015	2075	1991	2645	1425	2035	2007.34	1.37	-13045	2105	2070	2035	2000	1965	2052	1982	80	610	500	1260	5	1	16050530	321	-1.99	0.59	12	0.53	-1004.00	3378.00	4120	20240222	-51.46	1687	20241210	18.55	3225	-37.98	20250106	1880	6.38	20250102	4120	-51.46	20240222	1687	18.55	20241210	2.93	N	058110	500	80 억	219388	N	N	N	N
51	20250211	150536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	-25	5	-1.23	129070113	64191	65.71	2015	2075	1995	2645	1425	2035	2010.72	1.37	310	2105	2070	2035	2000	1965	2052	1982	80	610	500	1260	5	1	16050530	323	-2.00	0.60	12	0.40	-1004.00	3378.00	4120	20240222	-51.21	1687	20241210	19.15	3225	-37.67	20250106	1880	6.91	20250102	4120	-51.21	20240222	1687	19.15	20241210	2.93	N	058110	500	80 억	219388	N	N	N	N
52	20250211	140537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	-25	5	-1.23	105353578	52338	53.58	2015	2075	1995	2645	1425	2035	2012.95	1.37	1168	2105	2070	2035	2000	1965	2052	1982	80	610	500	1260	5	1	16050530	323	-2.00	0.60	12	0.33	-1004.00	3378.00	4120	20240222	-51.21	1687	20241210	19.15	3225	-37.67	20250106	1880	6.91	20250102	4120	-51.21	20240222	1687	19.15	20241210	2.93	N	058110	500	80 억	219388	N	N	N	N
53	20250211	130535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	-20	5	-0.98	95716483	47532	48.66	2015	2075	1995	2645	1425	2035	2013.73	1.37	2626	2105	2070	2035	2000	1965	2052	1982	80	610	500	1260	5	1	16050530	323	-2.01	0.60	12	0.30	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	4120	-51.09	20240222	1687	19.44	20241210	2.93	N	058110	500	80 억	219388	N	N	N	N
54	20250211	120535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2005	-30	5	-1.47	88602998	43991	45.03	2015	2075	1995	2645	1425	2035	2014.12	1.37	2311	2105	2070	2035	2000	1965	2052	1982	80	610	500	1260	5	1	16050530	322	-2.00	0.59	12	0.27	-1004.00	3378.00	4120	20240222	-51.33	1687	20241210	18.85	3225	-37.83	20250106	1880	6.65	20250102	4120	-51.33	20240222	1687	18.85	20241210	2.93	N	058110	500	80 억	219388	N	N	N	N
55	20250211	110536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	-20	5	-0.98	65783523	32691	33.47	2015	2075	1995	2645	1425	2035	2012.28	1.37	4479	2105	2070	2035	2000	1965	2052	1982	80	610	500	1260	5	1	16050530	323	-2.01	0.60	12	0.20	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	4120	-51.09	20240222	1687	19.44	20241210	2.93	N	058110	500	80 억	219388	N	N	N	N
56	20250211	100536	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	0	3	0.00	53140018	26430	27.06	2015	2075	1995	2645	1425	2035	2010.59	1.37	3439	2105	2070	2035	2000	1965	2052	1982	80	610	500	1260	5	1	16050530	327	-2.03	0.60	12	0.16	-1004.00	3378.00	4120	20240222	-50.61	1687	20241210	20.63	3225	-36.90	20250106	1880	8.24	20250102	4120	-50.61	20240222	1687	20.63	20241210	2.93	N	058110	500	80 억	219388	N	N	N	N
57	20250211	090539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	0	3	0.00	12066025	5988	6.13	2015	2075	2000	2645	1425	2035	2015.03	1.37	889	2105	2070	2035	2000	1965	2052	1982	80	610	500	1260	5	1	16050530	327	-2.03	0.60	12	0.04	-1004.00	3378.00	4120	20240222	-50.61	1687	20241210	20.63	3225	-36.90	20250106	1880	8.24	20250102	4120	-50.61	20240222	1687	20.63	20241210	2.93	N	058110	500	80 억	219388	N	N	N	N
58	20250210	160533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	-15	5	-0.73	195407075	96111	92.35	2040	2070	2000	2665	1435	2050	2033.14	1.21	25190	2190	2120	2080	2010	1970	2100	1990	80	615	500	1270	5	1	16050530	327	-2.03	0.60	12	0.60	-1004.00	3378.00	4120	20240222	-50.61	1687	20241210	20.63	3225	-36.90	20250106	1880	8.24	20250102	4120	-50.61	20240222	1687	20.63	20241210	2.91	N	058110	500	80 억	194179	N	N	N	N
59	20250210	150533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2035	-15	5	-0.73	193032260	94944	91.23	2040	2070	2000	2665	1435	2050	2033.12	1.21	25329	2190	2120	2080	2010	1970	2100	1990	80	615	500	1270	5	1	16050530	327	-2.03	0.60	12	0.59	-1004.00	3378.00	4120	20240222	-50.61	1687	20241210	20.63	3225	-36.90	20250106	1880	8.24	20250102	4120	-50.61	20240222	1687	20.63	20241210	2.91	N	058110	500	80 억	194179	N	N	N	N
60	20250210	140533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2015	-35	5	-1.71	132279580	65113	62.57	2040	2070	2000	2665	1435	2050	2031.54	1.21	18586	2190	2120	2080	2010	1970	2100	1990	80	615	500	1270	5	1	16050530	323	-2.01	0.60	12	0.41	-1004.00	3378.00	4120	20240222	-51.09	1687	20241210	19.44	3225	-37.52	20250106	1880	7.18	20250102	4120	-51.09	20240222	1687	19.44	20241210	2.91	N	058110	500	80 억	194179	N	N	N	N
61	20250210	130534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2045	-5	5	-0.24	73402090	36035	34.63	2040	2070	2000	2665	1435	2050	2036.97	1.21	4840	2190	2120	2080	2010	1970	2100	1990	80	615	500	1270	5	1	16050530	328	-2.04	0.61	12	0.22	-1004.00	3378.00	4120	20240222	-50.36	1687	20241210	21.22	3225	-36.59	20250106	1880	8.78	20250102	4120	-50.36	20240222	1687	21.22	20241210	2.91	N	058110	500	80 억	194179	N	N	N	N
62	20250210	120531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2060	10	2	0.49	63154085	31010	29.80	2040	2070	2000	2665	1435	2050	2036.57	1.21	4876	2190	2120	2080	2010	1970	2100	1990	80	615	500	1270	5	1	16050530	331	-2.05	0.61	12	0.19	-1004.00	3378.00	4120	20240222	-50.00	1687	20241210	22.11	3225	-36.12	20250106	1880	9.57	20250102	4120	-50.00	20240222	1687	22.11	20241210	2.91	N	058110	500	80 억	194179	N	N	N	N
63	20250210	110530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2055	5	2	0.24	55873395	27472	26.40	2040	2070	2000	2665	1435	2050	2033.83	1.21	4166	2190	2120	2080	2010	1970	2100	1990	80	615	500	1270	5	1	16050530	330	-2.05	0.61	12	0.17	-1004.00	3378.00	4120	20240222	-50.12	1687	20241210	21.81	3225	-36.28	20250106	1880	9.31	20250102	4120	-50.12	20240222	1687	21.81	20241210	2.91	N	058110	500	80 억	194179	N	N	N	N
64	20250210	100528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2065	15	2	0.73	46757760	23033	22.13	2040	2070	2000	2665	1435	2050	2030.03	1.21	5189	2190	2120	2080	2010	1970	2100	1990	80	615	500	1270	5	1	16050530	331	-2.06	0.61	12	0.14	-1004.00	3378.00	4120	20240222	-49.88	1687	20241210	22.41	3225	-35.97	20250106	1880	9.84	20250102	4120	-49.88	20240222	1687	22.41	20241210	2.91	N	058110	500	80 억	194179	N	N	N	N
65	20250210	090527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2010	-40	5	-1.95	7500475	3726	3.58	2040	2040	2010	2665	1435	2050	2013.01	1.21	-3242	2190	2120	2080	2010	1970	2100	1990	80	615	500	1270	5	1	16050530	323	-2.00	0.60	12	0.02	-1004.00	3378.00	4120	20240222	-51.21	1687	20241210	19.15	3225	-37.67	20250106	1880	6.91	20250102	4120	-51.21	20240222	1687	19.15	20241210	2.91	N	058110	500	80 억	194179	N	N	N	N
66	20250207	160524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	-95	5	-4.43	213669260	103375	77.66	2145	2150	2040	2785	1505	2145	2067.02	1.26	-8411	2195	2170	2135	2110	2075	2152	2092	80	640	500	1320	5	1	16050530	329	-2.04	0.61	12	0.64	-1004.00	3378.00	4120	20240222	-50.24	1687	20241210	21.52	3225	-36.43	20250106	1880	9.04	20250102	4120	-50.24	20240222	1687	21.52	20241210	2.93	N	058110	500	80 억	202435	N	N	N	N
67	20250207	150526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2045	-100	5	-4.66	198387775	95931	72.07	2145	2150	2040	2785	1505	2145	2068.03	1.26	-5799	2195	2170	2135	2110	2075	2152	2092	80	640	500	1320	5	1	16050530	328	-2.04	0.61	12	0.60	-1004.00	3378.00	4120	20240222	-50.36	1687	20241210	21.22	3225	-36.59	20250106	1880	8.78	20250102	4120	-50.36	20240222	1687	21.22	20241210	2.93	N	058110	500	80 억	202435	N	N	N	N
68	20250207	140524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2050	-95	5	-4.43	187822895	90778	68.20	2145	2150	2040	2785	1505	2145	2069.04	1.26	-5911	2195	2170	2135	2110	2075	2152	2092	80	640	500	1320	5	1	16050530	329	-2.04	0.61	12	0.57	-1004.00	3378.00	4120	20240222	-50.24	1687	20241210	21.52	3225	-36.43	20250106	1880	9.04	20250102	4120	-50.24	20240222	1687	21.52	20241210	2.93	N	058110	500	80 억	202435	N	N	N	N
69	20250207	130524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2055	-90	5	-4.20	161592285	77987	58.59	2145	2150	2045	2785	1505	2145	2072.04	1.26	-4472	2195	2170	2135	2110	2075	2152	2092	80	640	500	1320	5	1	16050530	330	-2.05	0.61	12	0.49	-1004.00	3378.00	4120	20240222	-50.12	1687	20241210	21.81	3225	-36.28	20250106	1880	9.31	20250102	4120	-50.12	20240222	1687	21.81	20241210	2.93	N	058110	500	80 억	202435	N	N	N	N
70	20250207	120524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2065	-80	5	-3.73	137541665	66309	49.82	2145	2150	2045	2785	1505	2145	2074.25	1.26	-1496	2195	2170	2135	2110	2075	2152	2092	80	640	500	1320	5	1	16050530	331	-2.06	0.61	12	0.41	-1004.00	3378.00	4120	20240222	-49.88	1687	20241210	22.41	3225	-35.97	20250106	1880	9.84	20250102	4120	-49.88	20240222	1687	22.41	20241210	2.93	N	058110	500	80 억	202435	N	N	N	N
71	20250207	110522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2065	-80	5	-3.73	120947950	58233	43.75	2145	2150	2045	2785	1505	2145	2076.97	1.26	-2338	2195	2170	2135	2110	2075	2152	2092	80	640	500	1320	5	1	16050530	331	-2.06	0.61	12	0.36	-1004.00	3378.00	4120	20240222	-49.88	1687	20241210	22.41	3225	-35.97	20250106	1880	9.84	20250102	4120	-49.88	20240222	1687	22.41	20241210	2.93	N	058110	500	80 억	202435	N	N	N	N
72	20250207	100523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2070	-75	5	-3.50	95978020	46091	34.63	2145	2150	2050	2785	1505	2145	2082.36	1.26	-2708	2195	2170	2135	2110	2075	2152	2092	80	640	500	1320	5	1	16050530	332	-2.06	0.61	12	0.29	-1004.00	3378.00	4120	20240222	-49.76	1687	20241210	22.70	3225	-35.81	20250106	1880	10.11	20250102	4120	-49.76	20240222	1687	22.70	20241210	2.93	N	058110	500	80 억	202435	N	N	N	N
73	20250207	090527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2100	-45	5	-2.10	7201680	3383	2.54	2145	2150	2100	2785	1505	2145	2128.79	1.26	-455	2195	2170	2135	2110	2075	2152	2092	80	640	500	1320	5	1	16050530	337	-2.09	0.62	12	0.02	-1004.00	3378.00	4120	20240222	-49.03	1687	20241210	24.48	3225	-34.88	20250106	1880	11.70	20250102	4120	-49.03	20240222	1687	24.48	20241210	2.93	N	058110	500	80 억	202435	N	N	N	N
74	20250206	160512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2145	15	2	0.70	281639425	132308	129.44	2150	2160	2100	2765	1495	2130	2128.56	1.38	-17390	2230	2180	2150	2100	2070	2165	2085	80	635	500	1320	5	1	16050530	344	-2.14	0.63	12	0.82	-1004.00	3378.00	4120	20240222	-47.94	1687	20241210	27.15	3225	-33.49	20250106	1880	14.10	20250102	4120	-47.94	20240222	1687	27.15	20241210	2.93	N	058110	500	80 억	220942	N	N	N	N
75	20250206	150513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2115	-15	5	-0.70	211817815	99472	97.31	2150	2160	2100	2765	1495	2130	2129.42	1.38	-14747	2230	2180	2150	2100	2070	2165	2085	80	635	500	1320	5	1	16050530	339	-2.11	0.63	12	0.62	-1004.00	3378.00	4120	20240222	-48.67	1687	20241210	25.37	3225	-34.42	20250106	1880	12.50	20250102	4120	-48.67	20240222	1687	25.37	20241210	2.93	N	058110	500	80 억	220942	N	N	N	N
76	20250206	140515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2130	0	3	0.00	157864215	73932	72.33	2150	2160	2110	2765	1495	2130	2135.26	1.38	-2204	2230	2180	2150	2100	2070	2165	2085	80	635	500	1320	5	1	16050530	342	-2.12	0.63	12	0.46	-1004.00	3378.00	4120	20240222	-48.30	1687	20241210	26.26	3225	-33.95	20250106	1880	13.30	20250102	4120	-48.30	20240222	1687	26.26	20241210	2.93	N	058110	500	80 억	220942	N	N	N	N
77	20250206	130513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2150	20	2	0.94	136119990	63780	62.40	2150	2160	2110	2765	1495	2130	2134.21	1.38	3576	2230	2180	2150	2100	2070	2165	2085	80	635	500	1320	5	1	16050530	345	-2.14	0.64	12	0.40	-1004.00	3378.00	4120	20240222	-47.82	1687	20241210	27.45	3225	-33.33	20250106	1880	14.36	20250102	4120	-47.82	20240222	1687	27.45	20241210	2.93	N	058110	500	80 억	220942	N	N	N	N
78	20250206	120511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2155	25	2	1.17	84620170	39662	38.80	2150	2160	2110	2765	1495	2130	2133.53	1.38	3355	2230	2180	2150	2100	2070	2165	2085	80	635	500	1320	5	1	16050530	346	-2.15	0.64	12	0.25	-1004.00	3378.00	4120	20240222	-47.69	1687	20241210	27.74	3225	-33.18	20250106	1880	14.63	20250102	4120	-47.69	20240222	1687	27.74	20241210	2.93	N	058110	500	80 억	220942	N	N	N	N
79	20250206	110505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2140	10	2	0.47	72225240	33890	33.15	2150	2160	2110	2765	1495	2130	2131.17	1.38	4214	2230	2180	2150	2100	2070	2165	2085	80	635	500	1320	5	1	16050530	343	-2.13	0.63	12	0.21	-1004.00	3378.00	4120	20240222	-48.06	1687	20241210	26.85	3225	-33.64	20250106	1880	13.83	20250102	4120	-48.06	20240222	1687	26.85	20241210	2.93	N	058110	500	80 억	220942	N	N	N	N
80	20250206	100511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2145	15	2	0.70	36966790	17280	16.91	2150	2160	2125	2765	1495	2130	2139.28	1.38	1334	2230	2180	2150	2100	2070	2165	2085	80	635	500	1320	5	1	16050530	344	-2.14	0.63	12	0.11	-1004.00	3378.00	4120	20240222	-47.94	1687	20241210	27.15	3225	-33.49	20250106	1880	14.10	20250102	4120	-47.94	20240222	1687	27.15	20241210	2.93	N	058110	500	80 억	220942	N	N	N	N
81	20250206	090514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2150	20	2	0.94	4645105	2168	2.12	2150	2150	2135	2765	1495	2130	2142.58	1.38	-1152	2230	2180	2150	2100	2070	2165	2085	80	635	500	1320	5	1	16050530	345	-2.14	0.64	12	0.01	-1004.00	3378.00	4120	20240222	-47.82	1687	20241210	27.45	3225	-33.33	20250106	1880	14.36	20250102	4120	-47.82	20240222	1687	27.45	20241210	2.93	N	058110	500	80 억	220942	N	N	N	N
82	20250205	160507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2130	-70	5	-3.18	218080335	101171	72.46	2200	2200	2120	2860	1540	2200	2155.56	1.34	5518	2310	2255	2185	2130	2060	2282	2157	80	660	500	1360	5	1	16050530	342	-2.12	0.63	12	0.63	-1004.00	3378.00	4120	20240222	-48.30	1687	20241210	26.26	3225	-33.95	20250106	1880	13.30	20250102	4120	-48.30	20240222	1687	26.26	20241210	2.92	N	058110	500	80 억	215425	N	N	N	N
83	20250205	150509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2140	-60	5	-2.73	190367210	88175	63.15	2200	2200	2125	2860	1540	2200	2158.97	1.34	7091	2310	2255	2185	2130	2060	2282	2157	80	660	500	1360	5	1	16050530	343	-2.13	0.63	12	0.55	-1004.00	3378.00	4120	20240222	-48.06	1687	20241210	26.85	3225	-33.64	20250106	1880	13.83	20250102	4120	-48.06	20240222	1687	26.85	20241210	2.92	N	058110	500	80 억	215425	N	N	N	N
84	20250205	140509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2160	-40	5	-1.82	149382030	69049	49.45	2200	2200	2130	2860	1540	2200	2163.42	1.34	5513	2310	2255	2185	2130	2060	2282	2157	80	660	500	1360	5	1	16050530	347	-2.15	0.64	12	0.43	-1004.00	3378.00	4120	20240222	-47.57	1687	20241210	28.04	3225	-33.02	20250106	1880	14.89	20250102	4120	-47.57	20240222	1687	28.04	20241210	2.92	N	058110	500	80 억	215425	N	N	N	N
85	20250205	130509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2175	-25	5	-1.14	136144000	62939	45.08	2200	2200	2130	2860	1540	2200	2163.11	1.34	5446	2310	2255	2185	2130	2060	2282	2157	80	660	500	1360	5	1	16050530	349	-2.17	0.64	12	0.39	-1004.00	3378.00	4120	20240222	-47.21	1687	20241210	28.93	3225	-32.56	20250106	1880	15.69	20250102	4120	-47.21	20240222	1687	28.93	20241210	2.92	N	058110	500	80 억	215425	N	N	N	N
86	20250205	120509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2155	-45	5	-2.05	95420315	44029	31.53	2200	2200	2145	2860	1540	2200	2167.22	1.34	-3760	2310	2255	2185	2130	2060	2282	2157	80	660	500	1360	5	1	16050530	346	-2.15	0.64	12	0.27	-1004.00	3378.00	4120	20240222	-47.69	1687	20241210	27.74	3225	-33.18	20250106	1880	14.63	20250102	4120	-47.69	20240222	1687	27.74	20241210	2.92	N	058110	500	80 억	215425	N	N	N	N
87	20250205	110508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2175	-25	5	-1.14	78115210	36032	25.81	2200	2200	2145	2860	1540	2200	2167.94	1.34	-3706	2310	2255	2185	2130	2060	2282	2157	80	660	500	1360	5	1	16050530	349	-2.17	0.64	12	0.22	-1004.00	3378.00	4120	20240222	-47.21	1687	20241210	28.93	3225	-32.56	20250106	1880	15.69	20250102	4120	-47.21	20240222	1687	28.93	20241210	2.92	N	058110	500	80 억	215425	N	N	N	N
88	20250205	100512	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2150	-50	5	-2.27	46680205	21468	15.38	2200	2200	2150	2860	1540	2200	2174.41	1.34	-6840	2310	2255	2185	2130	2060	2282	2157	80	660	500	1360	5	1	16050530	345	-2.14	0.64	12	0.13	-1004.00	3378.00	4120	20240222	-47.82	1687	20241210	27.45	3225	-33.33	20250106	1880	14.36	20250102	4120	-47.82	20240222	1687	27.45	20241210	2.92	N	058110	500	80 억	215425	N	N	N	N
89	20250205	090516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2175	-25	5	-1.14	4779245	2183	1.56	2200	2200	2175	2860	1540	2200	2189.30	1.34	-1517	2310	2255	2185	2130	2060	2282	2157	80	660	500	1360	5	1	16050530	349	-2.17	0.64	12	0.01	-1004.00	3378.00	4120	20240222	-47.21	1687	20241210	28.93	3225	-32.56	20250106	1880	15.69	20250102	4120	-47.21	20240222	1687	28.93	20241210	2.92	N	058110	500	80 억	215425	N	N	N	N
90	20250204	160504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2200	70	2	3.29	301884305	137985	115.69	2115	2240	2115	2765	1495	2130	2187.80	1.12	35067	2276	2202	2151	2077	2026	2177	2052	80	635	500	1320	5	1	16050530	353	-2.19	0.65	12	0.86	-1004.00	3378.00	4120	20240222	-46.60	1687	20241210	30.41	3225	-31.78	20250106	1880	17.02	20250102	4120	-46.60	20240222	1687	30.41	20241210	2.91	N	058110	500	80 억	180482	N	N	N	N
91	20250204	150504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2175	45	2	2.11	283120030	129413	108.50	2115	2240	2115	2765	1495	2130	2187.73	1.12	36069	2276	2202	2151	2077	2026	2177	2052	80	635	500	1320	5	1	16050530	349	-2.17	0.64	12	0.81	-1004.00	3378.00	4120	20240222	-47.21	1687	20241210	28.93	3225	-32.56	20250106	1880	15.69	20250102	4120	-47.21	20240222	1687	28.93	20241210	2.91	N	058110	500	80 억	180482	N	N	N	N
92	20250204	140503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	90	2	4.23	227784390	103929	87.13	2115	2240	2115	2765	1495	2130	2191.73	1.12	22786	2276	2202	2151	2077	2026	2177	2052	80	635	500	1320	5	1	16050530	356	-2.21	0.66	12	0.65	-1004.00	3378.00	4120	20240222	-46.12	1687	20241210	31.59	3225	-31.16	20250106	1880	18.09	20250102	4120	-46.12	20240222	1687	31.59	20241210	2.91	N	058110	500	80 억	180482	N	N	N	N
93	20250204	130504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	90	2	4.23	222018600	101324	84.95	2115	2240	2115	2765	1495	2130	2191.18	1.12	22021	2276	2202	2151	2077	2026	2177	2052	80	635	500	1320	5	1	16050530	356	-2.21	0.66	12	0.63	-1004.00	3378.00	4120	20240222	-46.12	1687	20241210	31.59	3225	-31.16	20250106	1880	18.09	20250102	4120	-46.12	20240222	1687	31.59	20241210	2.91	N	058110	500	80 억	180482	N	N	N	N
94	20250204	120509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2210	80	2	3.76	148746880	68184	57.17	2115	2240	2115	2765	1495	2130	2181.55	1.12	14700	2276	2202	2151	2077	2026	2177	2052	80	635	500	1320	5	1	16050530	355	-2.20	0.65	12	0.42	-1004.00	3378.00	4120	20240222	-46.36	1687	20241210	31.00	3225	-31.47	20250106	1880	17.55	20250102	4120	-46.36	20240222	1687	31.00	20241210	2.91	N	058110	500	80 억	180482	N	N	N	N
95	20250204	110459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2210	80	2	3.76	130589925	59948	50.26	2115	2240	2115	2765	1495	2130	2178.39	1.12	11147	2276	2202	2151	2077	2026	2177	2052	80	635	500	1320	5	1	16050530	355	-2.20	0.65	12	0.37	-1004.00	3378.00	4120	20240222	-46.36	1687	20241210	31.00	3225	-31.47	20250106	1880	17.55	20250102	4120	-46.36	20240222	1687	31.00	20241210	2.91	N	058110	500	80 억	180482	N	N	N	N
96	20250204	100502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2210	80	2	3.76	99830485	45953	38.53	2115	2240	2115	2765	1495	2130	2172.45	1.12	9775	2276	2202	2151	2077	2026	2177	2052	80	635	500	1320	5	1	16050530	355	-2.20	0.65	12	0.29	-1004.00	3378.00	4120	20240222	-46.36	1687	20241210	31.00	3225	-31.47	20250106	1880	17.55	20250102	4120	-46.36	20240222	1687	31.00	20241210	2.91	N	058110	500	80 억	180482	N	N	N	N
97	20250204	090502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2180	50	2	2.35	33216370	15605	13.08	2115	2180	2115	2765	1495	2130	2128.57	1.12	2763	2276	2202	2151	2077	2026	2177	2052	80	635	500	1320	5	1	16050530	350	-2.17	0.65	12	0.10	-1004.00	3378.00	4120	20240222	-47.09	1687	20241210	29.22	3225	-32.40	20250106	1880	15.96	20250102	4120	-47.09	20240222	1687	29.22	20241210	2.91	N	058110	500	80 억	180482	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History