KissMeData/122310/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

41 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	160821	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	0	3	0.00	93738750	16884	265.01	5560	5590	5530	7260	3920	5590	5551.93	1.69	-219	5636	5612	5586	5562	5536	5615	5565	73	1670	500	4130	10	1	14553844	814	6.52	0.78	12	0.12	858.00	7137.00	7030	20240206	-20.48	5250	20241209	6.48	5900	-5.25	20250110	5450	2.57	20250102	7000	-20.14	20240219	5250	6.48	20241209	1.21	N	122310	500	72 억	245641	N	N	N	N
3	20250219	150824	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	-10	5	-0.18	90856360	16368	256.91	5560	5590	5530	7260	3920	5590	5550.85	1.69	-219	5636	5612	5586	5562	5536	5615	5565	73	1670	500	4130	10	1	14553844	812	6.50	0.78	12	0.11	858.00	7137.00	7030	20240206	-20.63	5250	20241209	6.29	5900	-5.42	20250110	5450	2.39	20250102	7000	-20.29	20240219	5250	6.29	20241209	1.21	N	122310	500	72 억	245641	N	N	N	N
4	20250219	140820	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5560	-30	5	-0.54	72338480	13045	204.76	5560	5590	5530	7260	3920	5590	5545.30	1.69	654	5636	5612	5586	5562	5536	5615	5565	73	1670	500	4130	10	1	14553844	809	6.48	0.78	12	0.09	858.00	7137.00	7030	20240206	-20.91	5250	20241209	5.90	5900	-5.76	20250110	5450	2.02	20250102	7000	-20.57	20240219	5250	5.90	20241209	1.21	N	122310	500	72 억	245641	N	N	N	N
5	20250219	130822	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5570	-20	5	-0.36	68914610	12426	195.04	5560	5590	5530	7260	3920	5590	5546.00	1.69	667	5636	5612	5586	5562	5536	5615	5565	73	1670	500	4130	10	1	14553844	811	6.49	0.78	12	0.09	858.00	7137.00	7030	20240206	-20.77	5250	20241209	6.10	5900	-5.59	20250110	5450	2.20	20250102	7000	-20.43	20240219	5250	6.10	20241209	1.21	N	122310	500	72 억	245641	N	N	N	N
6	20250219	120820	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	-40	5	-0.72	39547940	7121	111.77	5560	5590	5530	7260	3920	5590	5553.71	1.69	-219	5636	5612	5586	5562	5536	5615	5565	73	1670	500	4130	10	1	14553844	808	6.47	0.78	12	0.05	858.00	7137.00	7030	20240206	-21.05	5250	20241209	5.71	5900	-5.93	20250110	5450	1.83	20250102	7000	-20.71	20240219	5250	5.71	20241209	1.21	N	122310	500	72 억	245641	N	N	N	N
7	20250219	110822	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	-10	5	-0.18	35927690	6470	101.55	5560	5590	5530	7260	3920	5590	5552.97	1.69	-189	5636	5612	5586	5562	5536	5615	5565	73	1670	500	4130	10	1	14553844	812	6.50	0.78	12	0.04	858.00	7137.00	7030	20240206	-20.63	5250	20241209	6.29	5900	-5.42	20250110	5450	2.39	20250102	7000	-20.29	20240219	5250	6.29	20241209	1.21	N	122310	500	72 억	245641	N	N	N	N
8	20250219	100822	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5570	-20	5	-0.36	8048770	1446	22.70	5560	5590	5560	7260	3920	5590	5566.23	1.69	-178	5636	5612	5586	5562	5536	5615	5565	73	1670	500	4130	10	1	14553844	811	6.49	0.78	12	0.01	858.00	7137.00	7030	20240206	-20.77	5250	20241209	6.10	5900	-5.59	20250110	5450	2.20	20250102	7000	-20.43	20240219	5250	6.10	20241209	1.21	N	122310	500	72 억	245641	N	N	N	N
9	20250219	090823	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	0	3	0.00	1308000	234	3.67	5560	5590	5560	7260	3920	5590	5589.74	1.69	-183	5636	5612	5586	5562	5536	5615	5565	73	1670	500	4130	10	1	14553844	814	6.52	0.78	12	0.00	858.00	7137.00	7030	20240206	-20.48	5250	20241209	6.48	5900	-5.25	20250110	5450	2.57	20250102	7000	-20.14	20240219	5250	6.48	20241209	1.21	N	122310	500	72 억	245641	N	N	N	N
10	20250218	160819	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	0	3	0.00	35409180	6341	17.58	5590	5610	5560	7260	3920	5590	5584.16	1.69	-318	5776	5682	5636	5542	5496	5660	5520	73	1670	500	4130	10	1	14553844	814	6.52	0.78	12	0.04	858.00	7137.00	7070	20240205	-20.93	5250	20241209	6.48	5900	-5.25	20250110	5450	2.57	20250102	7000	-20.14	20240219	5250	6.48	20241209	1.20	N	122310	500	72 억	245959	N	N	N	N
11	20250218	150820	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	10	2	0.18	33441400	5989	16.60	5590	5610	5560	7260	3920	5590	5583.80	1.69	-150	5776	5682	5636	5542	5496	5660	5520	73	1670	500	4130	10	1	14553844	815	6.53	0.78	12	0.04	858.00	7137.00	7070	20240205	-20.79	5250	20241209	6.67	5900	-5.08	20250110	5450	2.75	20250102	7000	-20.00	20240219	5250	6.67	20241209	1.20	N	122310	500	72 억	245959	N	N	N	N
12	20250218	140821	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	0	3	0.00	31786750	5693	15.78	5590	5610	5560	7260	3920	5590	5583.48	1.69	-150	5776	5682	5636	5542	5496	5660	5520	73	1670	500	4130	10	1	14553844	814	6.52	0.78	12	0.04	858.00	7137.00	7070	20240205	-20.93	5250	20241209	6.48	5900	-5.25	20250110	5450	2.57	20250102	7000	-20.14	20240219	5250	6.48	20241209	1.20	N	122310	500	72 억	245959	N	N	N	N
13	20250218	130818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	-10	5	-0.18	22089300	3958	10.97	5590	5610	5560	7260	3920	5590	5580.92	1.69	-150	5776	5682	5636	5542	5496	5660	5520	73	1670	500	4130	10	1	14553844	812	6.50	0.78	12	0.03	858.00	7137.00	7070	20240205	-21.07	5250	20241209	6.29	5900	-5.42	20250110	5450	2.39	20250102	7000	-20.29	20240219	5250	6.29	20241209	1.20	N	122310	500	72 억	245959	N	N	N	N
14	20250218	120820	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	10	2	0.18	20213550	3622	10.04	5590	5610	5560	7260	3920	5590	5580.77	1.69	-150	5776	5682	5636	5542	5496	5660	5520	73	1670	500	4130	10	1	14553844	815	6.53	0.78	12	0.02	858.00	7137.00	7070	20240205	-20.79	5250	20241209	6.67	5900	-5.08	20250110	5450	2.75	20250102	7000	-20.00	20240219	5250	6.67	20241209	1.20	N	122310	500	72 억	245959	N	N	N	N
15	20250218	110818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	0	3	0.00	19486670	3492	9.68	5590	5610	5560	7260	3920	5590	5580.38	1.69	-150	5776	5682	5636	5542	5496	5660	5520	73	1670	500	4130	10	1	14553844	814	6.52	0.78	12	0.02	858.00	7137.00	7070	20240205	-20.93	5250	20241209	6.48	5900	-5.25	20250110	5450	2.57	20250102	7000	-20.14	20240219	5250	6.48	20241209	1.20	N	122310	500	72 억	245959	N	N	N	N
16	20250218	100818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	-10	5	-0.18	19118240	3426	9.50	5590	5610	5560	7260	3920	5590	5580.34	1.69	-150	5776	5682	5636	5542	5496	5660	5520	73	1670	500	4130	10	1	14553844	812	6.50	0.78	12	0.02	858.00	7137.00	7070	20240205	-21.07	5250	20241209	6.29	5900	-5.42	20250110	5450	2.39	20250102	7000	-20.29	20240219	5250	6.29	20241209	1.20	N	122310	500	72 억	245959	N	N	N	N
17	20250218	090821	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	0	3	0.00	11386830	2037	5.65	5590	5590	5590	7260	3920	5590	5590.00	1.69	-162	5776	5682	5636	5542	5496	5660	5520	73	1670	500	4130	10	1	14553844	814	6.52	0.78	12	0.01	858.00	7137.00	7070	20240205	-20.93	5250	20241209	6.48	5900	-5.25	20250110	5450	2.57	20250102	7000	-20.14	20240219	5250	6.48	20241209	1.20	N	122310	500	72 억	245959	N	N	N	N
18	20250217	160818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	-110	5	-1.93	202437120	36075	665.47	5730	5730	5590	7410	3990	5700	5611.56	1.69	-45	5780	5740	5710	5670	5640	5725	5655	73	1710	500	4210	10	1	14553844	814	6.52	0.78	12	0.25	858.00	7137.00	7160	20240202	-21.93	5250	20241209	6.48	5900	-5.25	20250110	5450	2.57	20250102	7000	-20.14	20240219	5250	6.48	20241209	1.19	N	122310	500	72 억	246004	N	N	N	N
19	20250217	150817	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	-90	5	-1.58	197614390	35213	649.57	5730	5730	5590	7410	3990	5700	5611.97	1.69	139	5780	5740	5710	5670	5640	5725	5655	73	1710	500	4210	10	1	14553844	816	6.54	0.79	12	0.24	858.00	7137.00	7160	20240202	-21.65	5250	20241209	6.86	5900	-4.92	20250110	5450	2.94	20250102	7000	-19.86	20240219	5250	6.86	20241209	1.19	N	122310	500	72 억	246004	N	N	N	N
20	20250217	140816	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-100	5	-1.75	192716820	34338	633.43	5730	5730	5590	7410	3990	5700	5612.35	1.69	132	5780	5740	5710	5670	5640	5725	5655	73	1710	500	4210	10	1	14553844	815	6.53	0.78	12	0.24	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	5900	-5.08	20250110	5450	2.75	20250102	7000	-20.00	20240219	5250	6.67	20241209	1.19	N	122310	500	72 억	246004	N	N	N	N
21	20250217	130818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	-110	5	-1.93	187627520	33429	616.66	5730	5730	5590	7410	3990	5700	5612.72	1.69	68	5780	5740	5710	5670	5640	5725	5655	73	1710	500	4210	10	1	14553844	814	6.52	0.78	12	0.23	858.00	7137.00	7160	20240202	-21.93	5250	20241209	6.48	5900	-5.25	20250110	5450	2.57	20250102	7000	-20.14	20240219	5250	6.48	20241209	1.19	N	122310	500	72 억	246004	N	N	N	N
22	20250217	120819	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-100	5	-1.75	165622160	29493	544.05	5730	5730	5590	7410	3990	5700	5615.64	1.69	68	5780	5740	5710	5670	5640	5725	5655	73	1710	500	4210	10	1	14553844	815	6.53	0.78	12	0.20	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	5900	-5.08	20250110	5450	2.75	20250102	7000	-20.00	20240219	5250	6.67	20241209	1.19	N	122310	500	72 억	246004	N	N	N	N
23	20250217	110818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-100	5	-1.75	126798480	22549	415.96	5730	5730	5600	7410	3990	5700	5623.24	1.69	90	5780	5740	5710	5670	5640	5725	5655	73	1710	500	4210	10	1	14553844	815	6.53	0.78	12	0.15	858.00	7137.00	7160	20240202	-21.79	5250	20241209	6.67	5900	-5.08	20250110	5450	2.75	20250102	7000	-20.00	20240219	5250	6.67	20241209	1.19	N	122310	500	72 억	246004	N	N	N	N
24	20250217	100816	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	-70	5	-1.23	86885080	15424	284.52	5730	5730	5600	7410	3990	5700	5633.11	1.69	90	5780	5740	5710	5670	5640	5725	5655	73	1710	500	4210	10	1	14553844	819	6.56	0.79	12	0.11	858.00	7137.00	7160	20240202	-21.37	5250	20241209	7.24	5900	-4.58	20250110	5450	3.30	20250102	7000	-19.57	20240219	5250	7.24	20241209	1.19	N	122310	500	72 억	246004	N	N	N	N
25	20250217	090818	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	-10	5	-0.18	2544100	447	8.25	5730	5730	5690	7410	3990	5700	5691.50	1.69	31	5780	5740	5710	5670	5640	5725	5655	73	1710	500	4210	10	1	14553844	828	6.63	0.80	12	0.00	858.00	7137.00	7160	20240202	-20.53	5250	20241209	8.38	5900	-3.56	20250110	5450	4.40	20250102	7000	-18.71	20240219	5250	8.38	20241209	1.19	N	122310	500	72 억	246004	N	N	N	N
26	20250214	160813	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-40	5	-0.70	30830860	5416	81.60	5750	5750	5680	7460	4020	5740	5692.55	1.69	-197	5786	5762	5726	5702	5666	5745	5685	73	1720	500	4240	10	1	14553844	830	6.64	0.80	12	0.04	858.00	7137.00	7160	20240202	-20.39	5250	20241209	8.57	5900	-3.39	20250110	5450	4.59	20250102	7000	-18.57	20240219	5250	8.57	20241209	1.19	N	122310	500	72 억	246201	N	N	N	N
27	20250214	150811	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-60	5	-1.05	25113800	4413	66.49	5750	5750	5680	7460	4020	5740	5690.87	1.69	-59	5786	5762	5726	5702	5666	5745	5685	73	1720	500	4240	10	1	14553844	827	6.62	0.80	12	0.03	858.00	7137.00	7160	20240202	-20.67	5250	20241209	8.19	5900	-3.73	20250110	5450	4.22	20250102	7000	-18.86	20240219	5250	8.19	20241209	1.19	N	122310	500	72 억	246201	N	N	N	N
28	20250214	140812	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	-50	5	-0.87	17054490	2995	45.13	5750	5750	5680	7460	4020	5740	5694.32	1.69	-5	5786	5762	5726	5702	5666	5745	5685	73	1720	500	4240	10	1	14553844	828	6.63	0.80	12	0.02	858.00	7137.00	7160	20240202	-20.53	5250	20241209	8.38	5900	-3.56	20250110	5450	4.40	20250102	7000	-18.71	20240219	5250	8.38	20241209	1.19	N	122310	500	72 억	246201	N	N	N	N
29	20250214	130815	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	-50	5	-0.87	8137630	1428	21.52	5750	5750	5690	7460	4020	5740	5698.62	1.69	-83	5786	5762	5726	5702	5666	5745	5685	73	1720	500	4240	10	1	14553844	828	6.63	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.53	5250	20241209	8.38	5900	-3.56	20250110	5450	4.40	20250102	7000	-18.71	20240219	5250	8.38	20241209	1.19	N	122310	500	72 억	246201	N	N	N	N
30	20250214	120812	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-40	5	-0.70	1791690	313	4.72	5750	5750	5700	7460	4020	5740	5724.25	1.69	-83	5786	5762	5726	5702	5666	5745	5685	73	1720	500	4240	10	1	14553844	830	6.64	0.80	12	0.00	858.00	7137.00	7160	20240202	-20.39	5250	20241209	8.57	5900	-3.39	20250110	5450	4.59	20250102	7000	-18.57	20240219	5250	8.57	20241209	1.19	N	122310	500	72 억	246201	N	N	N	N
31	20250214	110809	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	-20	5	-0.35	1015990	177	2.67	5750	5750	5710	7460	4020	5740	5740.06	1.69	-101	5786	5762	5726	5702	5666	5745	5685	73	1720	500	4240	10	1	14553844	832	6.67	0.80	12	0.00	858.00	7137.00	7160	20240202	-20.11	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	7000	-18.29	20240219	5250	8.95	20241209	1.19	N	122310	500	72 억	246201	N	N	N	N
32	20250214	100810	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	-20	5	-0.35	827440	144	2.17	5750	5750	5710	7460	4020	5740	5746.11	1.69	-80	5786	5762	5726	5702	5666	5745	5685	73	1720	500	4240	10	1	14553844	832	6.67	0.80	12	0.00	858.00	7137.00	7160	20240202	-20.11	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	7000	-18.29	20240219	5250	8.95	20241209	1.19	N	122310	500	72 억	246201	N	N	N	N
33	20250214	090814	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	10	2	0.17	684230	119	1.79	5750	5750	5730	7460	4020	5740	5749.83	1.69	-79	5786	5762	5726	5702	5666	5745	5685	73	1720	500	4240	10	1	14553844	837	6.70	0.81	12	0.00	858.00	7137.00	7160	20240202	-19.69	5250	20241209	9.52	5900	-2.54	20250110	5450	5.50	20250102	7000	-17.86	20240219	5250	9.52	20241209	1.19	N	122310	500	72 억	246201	N	N	N	N
34	20250213	160805	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5740	-10	5	-0.17	37952670	6637	105.17	5750	5750	5690	7470	4030	5750	5718.35	1.69	-17	5816	5782	5716	5682	5616	5800	5700	73	1720	500	4250	10	1	14553844	835	6.69	0.80	12	0.05	858.00	7137.00	7160	20240202	-19.83	5250	20241209	9.33	5900	-2.71	20250110	5450	5.32	20250102	7000	-18.00	20240219	5250	9.33	20241209	1.17	N	122310	500	72 억	246218	N	N	N	N
35	20250213	150806	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5740	-10	5	-0.17	37292550	6522	103.34	5750	5750	5690	7470	4030	5750	5717.96	1.69	65	5816	5782	5716	5682	5616	5800	5700	73	1720	500	4250	10	1	14553844	835	6.69	0.80	12	0.04	858.00	7137.00	7160	20240202	-19.83	5250	20241209	9.33	5900	-2.71	20250110	5450	5.32	20250102	7000	-18.00	20240219	5250	9.33	20241209	1.17	N	122310	500	72 억	246218	N	N	N	N
36	20250213	140805	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	-30	5	-0.52	8084400	1412	22.37	5750	5750	5690	7470	4030	5750	5725.50	1.69	4	5816	5782	5716	5682	5616	5800	5700	73	1720	500	4250	10	1	14553844	832	6.67	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.11	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	7000	-18.29	20240219	5250	8.95	20241209	1.17	N	122310	500	72 억	246218	N	N	N	N
37	20250213	130805	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	-30	5	-0.52	7632520	1333	21.12	5750	5750	5690	7470	4030	5750	5725.82	1.69	4	5816	5782	5716	5682	5616	5800	5700	73	1720	500	4250	10	1	14553844	832	6.67	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.11	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	7000	-18.29	20240219	5250	8.95	20241209	1.17	N	122310	500	72 억	246218	N	N	N	N
38	20250213	120804	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	-30	5	-0.52	7609670	1329	21.06	5750	5750	5690	7470	4030	5750	5725.86	1.69	4	5816	5782	5716	5682	5616	5800	5700	73	1720	500	4250	10	1	14553844	832	6.67	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.11	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	7000	-18.29	20240219	5250	8.95	20241209	1.17	N	122310	500	72 억	246218	N	N	N	N
39	20250213	110803	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	-30	5	-0.52	7575350	1323	20.96	5750	5750	5690	7470	4030	5750	5725.89	1.69	4	5816	5782	5716	5682	5616	5800	5700	73	1720	500	4250	10	1	14553844	832	6.67	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.11	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	7000	-18.29	20240219	5250	8.95	20241209	1.17	N	122310	500	72 억	246218	N	N	N	N
40	20250213	100805	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	-30	5	-0.52	5859930	1023	16.21	5750	5750	5690	7470	4030	5750	5728.18	1.69	-81	5816	5782	5716	5682	5616	5800	5700	73	1720	500	4250	10	1	14553844	832	6.67	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.11	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	7000	-18.29	20240219	5250	8.95	20241209	1.17	N	122310	500	72 억	246218	N	N	N	N
41	20250213	090801	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5740	-10	5	-0.17	2184010	380	6.02	5750	5750	5740	7470	4030	5750	5747.39	1.69	-79	5816	5782	5716	5682	5616	5800	5700	73	1720	500	4250	10	1	14553844	835	6.69	0.80	12	0.00	858.00	7137.00	7160	20240202	-19.83	5250	20241209	9.33	5900	-2.71	20250110	5450	5.32	20250102	7000	-18.00	20240219	5250	9.33	20241209	1.17	N	122310	500	72 억	246218	N	N	N	N
42	20250212	160759	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	20	2	0.35	35983280	6308	79.23	5710	5750	5650	7440	4020	5730	5704.39	1.70	-2350	5836	5782	5716	5662	5596	5810	5690	73	1710	500	4240	10	1	14553844	837	6.70	0.81	12	0.04	858.00	7137.00	7160	20240202	-19.69	5250	20241209	9.52	5900	-2.54	20250110	5450	5.50	20250102	7000	-17.86	20240219	5250	9.52	20241209	1.17	N	122310	500	72 억	247536	N	N	N	N
43	20250212	150758	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	-20	5	-0.35	32241830	5657	71.05	5710	5750	5650	7440	4020	5730	5699.46	1.70	-2172	5836	5782	5716	5662	5596	5810	5690	73	1710	500	4240	10	1	14553844	831	6.66	0.80	12	0.04	858.00	7137.00	7160	20240202	-20.25	5250	20241209	8.76	5900	-3.22	20250110	5450	4.77	20250102	7000	-18.43	20240219	5250	8.76	20241209	1.17	N	122310	500	72 억	247536	N	N	N	N
44	20250212	140800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-60	5	-1.05	19404660	3414	42.88	5710	5730	5650	7440	4020	5730	5683.85	1.70	-1371	5836	5782	5716	5662	5596	5810	5690	73	1710	500	4240	10	1	14553844	825	6.61	0.79	12	0.02	858.00	7137.00	7160	20240202	-20.81	5250	20241209	8.00	5900	-3.90	20250110	5450	4.04	20250102	7000	-19.00	20240219	5250	8.00	20241209	1.17	N	122310	500	72 억	247536	N	N	N	N
45	20250212	130802	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	-40	5	-0.70	15283500	2688	33.76	5710	5730	5650	7440	4020	5730	5685.83	1.70	-1422	5836	5782	5716	5662	5596	5810	5690	73	1710	500	4240	10	1	14553844	828	6.63	0.80	12	0.02	858.00	7137.00	7160	20240202	-20.53	5250	20241209	8.38	5900	-3.56	20250110	5450	4.40	20250102	7000	-18.71	20240219	5250	8.38	20241209	1.17	N	122310	500	72 억	247536	N	N	N	N
46	20250212	120757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	-70	5	-1.22	6298820	1109	13.93	5710	5730	5660	7440	4020	5730	5679.73	1.70	-573	5836	5782	5716	5662	5596	5810	5690	73	1710	500	4240	10	1	14553844	824	6.60	0.79	12	0.01	858.00	7137.00	7160	20240202	-20.95	5250	20241209	7.81	5900	-4.07	20250110	5450	3.85	20250102	7000	-19.14	20240219	5250	7.81	20241209	1.17	N	122310	500	72 억	247536	N	N	N	N
47	20250212	110757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	-60	5	-1.05	4360780	767	9.63	5710	5730	5670	7440	4020	5730	5685.50	1.70	-390	5836	5782	5716	5662	5596	5810	5690	73	1710	500	4240	10	1	14553844	825	6.61	0.79	12	0.01	858.00	7137.00	7160	20240202	-20.81	5250	20241209	8.00	5900	-3.90	20250110	5450	4.04	20250102	7000	-19.00	20240219	5250	8.00	20241209	1.17	N	122310	500	72 억	247536	N	N	N	N
48	20250212	100751	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-50	5	-0.87	2346230	412	5.17	5710	5730	5680	7440	4020	5730	5694.73	1.70	-218	5836	5782	5716	5662	5596	5810	5690	73	1710	500	4240	10	1	14553844	827	6.62	0.80	12	0.00	858.00	7137.00	7160	20240202	-20.67	5250	20241209	8.19	5900	-3.73	20250110	5450	4.22	20250102	7000	-18.86	20240219	5250	8.19	20241209	1.17	N	122310	500	72 억	247536	N	N	N	N
49	20250212	090751	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	0	3	0.00	341930	60	0.75	5710	5730	5690	7440	4020	5730	5698.83	1.70	-31	5836	5782	5716	5662	5596	5810	5690	73	1710	500	4240	10	1	14553844	834	6.68	0.80	12	0.00	858.00	7137.00	7160	20240202	-19.97	5250	20241209	9.14	5900	-2.88	20250110	5450	5.14	20250102	7000	-18.14	20240219	5250	9.14	20241209	1.17	N	122310	500	72 억	247536	N	N	N	N
50	20250211	160801	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	20	2	0.35	45449970	7959	286.50	5700	5770	5650	7420	4000	5710	5710.51	1.70	-162	5783	5746	5703	5666	5623	5725	5645	73	1710	500	4220	10	1	14553844	834	6.68	0.80	12	0.05	858.00	7137.00	7160	20240202	-19.97	5250	20241209	9.14	5900	-2.88	20250110	5450	5.14	20250102	7000	-18.14	20240219	5250	9.14	20241209	1.17	N	122310	500	72 억	247698	N	N	N	N
51	20250211	150800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	40	2	0.70	44062480	7717	277.79	5700	5770	5650	7420	4000	5710	5709.79	1.70	-32	5783	5746	5703	5666	5623	5725	5645	73	1710	500	4220	10	1	14553844	837	6.70	0.81	12	0.05	858.00	7137.00	7160	20240202	-19.69	5250	20241209	9.52	5900	-2.54	20250110	5450	5.50	20250102	7000	-17.86	20240219	5250	9.52	20241209	1.17	N	122310	500	72 억	247698	N	N	N	N
52	20250211	140801	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	10	2	0.18	31521060	5536	199.28	5700	5740	5650	7420	4000	5710	5693.83	1.70	-92	5783	5746	5703	5666	5623	5725	5645	73	1710	500	4220	10	1	14553844	832	6.67	0.80	12	0.04	858.00	7137.00	7160	20240202	-20.11	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	7000	-18.29	20240219	5250	8.95	20241209	1.17	N	122310	500	72 억	247698	N	N	N	N
53	20250211	130800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	0	3	0.00	19553400	3445	124.01	5700	5720	5650	7420	4000	5710	5675.88	1.70	-197	5783	5746	5703	5666	5623	5725	5645	73	1710	500	4220	10	1	14553844	831	6.66	0.80	12	0.02	858.00	7137.00	7160	20240202	-20.25	5250	20241209	8.76	5900	-3.22	20250110	5450	4.77	20250102	7000	-18.43	20240219	5250	8.76	20241209	1.17	N	122310	500	72 억	247698	N	N	N	N
54	20250211	120759	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	10	2	0.18	19433420	3424	123.25	5700	5720	5650	7420	4000	5710	5675.65	1.70	-197	5783	5746	5703	5666	5623	5725	5645	73	1710	500	4220	10	1	14553844	832	6.67	0.80	12	0.02	858.00	7137.00	7160	20240202	-20.11	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	7000	-18.29	20240219	5250	8.95	20241209	1.17	N	122310	500	72 억	247698	N	N	N	N
55	20250211	110800	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-10	5	-0.18	14950970	2638	94.96	5700	5720	5650	7420	4000	5710	5667.54	1.70	-197	5783	5746	5703	5666	5623	5725	5645	73	1710	500	4220	10	1	14553844	830	6.64	0.80	12	0.02	858.00	7137.00	7160	20240202	-20.39	5250	20241209	8.57	5900	-3.39	20250110	5450	4.59	20250102	7000	-18.57	20240219	5250	8.57	20241209	1.17	N	122310	500	72 억	247698	N	N	N	N
56	20250211	100801	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	10	2	0.18	13761630	2430	87.47	5700	5720	5650	7420	4000	5710	5663.22	1.70	-177	5783	5746	5703	5666	5623	5725	5645	73	1710	500	4220	10	1	14553844	832	6.67	0.80	12	0.02	858.00	7137.00	7160	20240202	-20.11	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	7000	-18.29	20240219	5250	8.95	20241209	1.17	N	122310	500	72 억	247698	N	N	N	N
57	20250211	090803	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-10	5	-0.18	404700	71	2.56	5700	5700	5700	7420	4000	5710	5700.00	1.70	-30	5783	5746	5703	5666	5623	5725	5645	73	1710	500	4220	10	1	14553844	830	6.64	0.80	12	0.00	858.00	7137.00	7160	20240202	-20.39	5250	20241209	8.57	5900	-3.39	20250110	5450	4.59	20250102	7000	-18.57	20240219	5250	8.57	20241209	1.17	N	122310	500	72 억	247698	N	N	N	N
58	20250210	160756	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	-10	5	-0.17	15798030	2774	108.61	5720	5740	5660	7430	4010	5720	5694.91	1.70	-348	5780	5750	5720	5690	5660	5735	5675	73	1710	500	4230	10	1	14553844	831	6.66	0.80	12	0.02	858.00	7137.00	7160	20240202	-20.25	5250	20241209	8.76	5900	-3.22	20250110	5450	4.77	20250102	7000	-18.43	20240219	5250	8.76	20241209	1.15	N	122310	500	72 억	248046	N	N	N	N
59	20250210	150755	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-40	5	-0.70	14958660	2627	102.86	5720	5740	5660	7430	4010	5720	5694.20	1.70	-290	5780	5750	5720	5690	5660	5735	5675	73	1710	500	4230	10	1	14553844	827	6.62	0.80	12	0.02	858.00	7137.00	7160	20240202	-20.67	5250	20241209	8.19	5900	-3.73	20250110	5450	4.22	20250102	7000	-18.86	20240219	5250	8.19	20241209	1.15	N	122310	500	72 억	248046	N	N	N	N
60	20250210	140754	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	-10	5	-0.17	10377880	1822	71.34	5720	5740	5660	7430	4010	5720	5695.87	1.70	-302	5780	5750	5720	5690	5660	5735	5675	73	1710	500	4230	10	1	14553844	831	6.66	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.25	5250	20241209	8.76	5900	-3.22	20250110	5450	4.77	20250102	7000	-18.43	20240219	5250	8.76	20241209	1.15	N	122310	500	72 억	248046	N	N	N	N
61	20250210	130757	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	-10	5	-0.17	9316170	1636	64.06	5720	5740	5660	7430	4010	5720	5694.48	1.70	-302	5780	5750	5720	5690	5660	5735	5675	73	1710	500	4230	10	1	14553844	831	6.66	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.25	5250	20241209	8.76	5900	-3.22	20250110	5450	4.77	20250102	7000	-18.43	20240219	5250	8.76	20241209	1.15	N	122310	500	72 억	248046	N	N	N	N
62	20250210	120753	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	0	3	0.00	9122270	1602	62.73	5720	5740	5660	7430	4010	5720	5694.30	1.70	-302	5780	5750	5720	5690	5660	5735	5675	73	1710	500	4230	10	1	14553844	832	6.67	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.11	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	7000	-18.29	20240219	5250	8.95	20241209	1.15	N	122310	500	72 억	248046	N	N	N	N
63	20250210	110750	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-40	5	-0.70	4685620	820	32.11	5720	5740	5680	7430	4010	5720	5714.17	1.70	-451	5780	5750	5720	5690	5660	5735	5675	73	1710	500	4230	10	1	14553844	827	6.62	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.67	5250	20241209	8.19	5900	-3.73	20250110	5450	4.22	20250102	7000	-18.86	20240219	5250	8.19	20241209	1.15	N	122310	500	72 억	248046	N	N	N	N
64	20250210	100750	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	10	2	0.17	3658220	640	25.06	5720	5740	5680	7430	4010	5720	5715.97	1.70	-466	5780	5750	5720	5690	5660	5735	5675	73	1710	500	4230	10	1	14553844	834	6.68	0.80	12	0.00	858.00	7137.00	7160	20240202	-19.97	5250	20241209	9.14	5900	-2.88	20250110	5450	5.14	20250102	7000	-18.14	20240219	5250	9.14	20241209	1.15	N	122310	500	72 억	248046	N	N	N	N
65	20250210	090747	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5740	20	2	0.35	1732600	303	11.86	5720	5740	5710	7430	4010	5720	5718.15	1.70	-280	5780	5750	5720	5690	5660	5735	5675	73	1710	500	4230	10	1	14553844	835	6.69	0.80	12	0.00	858.00	7137.00	7160	20240202	-19.83	5250	20241209	9.33	5900	-2.71	20250110	5450	5.32	20250102	7000	-18.00	20240219	5250	9.33	20241209	1.15	N	122310	500	72 억	248046	N	N	N	N
66	20250207	160741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	10	2	0.18	14564480	2550	35.90	5750	5750	5690	7420	4000	5710	5711.56	1.70	-2	5776	5742	5696	5662	5616	5760	5680	73	1710	500	4220	10	1	14553844	832	6.67	0.80	12	0.02	858.00	7137.00	7160	20240202	-20.11	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	7000	-18.29	20240219	5250	8.95	20241209	1.15	N	122310	500	72 억	248036	N	N	N	N
67	20250207	150743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	0	3	0.00	14467360	2533	35.66	5750	5750	5690	7420	4000	5710	5711.55	1.70	0	5776	5742	5696	5662	5616	5760	5680	73	1710	500	4220	10	1	14553844	831	6.66	0.80	12	0.02	858.00	7137.00	7160	20240202	-20.25	5250	20241209	8.76	5900	-3.22	20250110	5450	4.77	20250102	7000	-18.43	20240219	5250	8.76	20241209	1.15	N	122310	500	72 억	248036	N	N	N	N
68	20250207	140743	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	10	2	0.18	6423540	1123	15.81	5750	5750	5690	7420	4000	5710	5719.98	1.70	-56	5776	5742	5696	5662	5616	5760	5680	73	1710	500	4220	10	1	14553844	832	6.67	0.80	12	0.01	858.00	7137.00	7160	20240202	-20.11	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	7000	-18.29	20240219	5250	8.95	20241209	1.15	N	122310	500	72 억	248036	N	N	N	N
69	20250207	130741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	20	2	0.35	5531280	967	13.61	5750	5750	5690	7420	4000	5710	5720.04	1.70	-53	5776	5742	5696	5662	5616	5760	5680	73	1710	500	4220	10	1	14553844	834	6.68	0.80	12	0.01	858.00	7137.00	7160	20240202	-19.97	5250	20241209	9.14	5900	-2.88	20250110	5450	5.14	20250102	7000	-18.14	20240219	5250	9.14	20241209	1.15	N	122310	500	72 억	248036	N	N	N	N
70	20250207	120741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	20	2	0.35	4454080	779	10.97	5750	5750	5690	7420	4000	5710	5717.69	1.70	-66	5776	5742	5696	5662	5616	5760	5680	73	1710	500	4220	10	1	14553844	834	6.68	0.80	12	0.01	858.00	7137.00	7160	20240202	-19.97	5250	20241209	9.14	5900	-2.88	20250110	5450	5.14	20250102	7000	-18.14	20240219	5250	9.14	20241209	1.15	N	122310	500	72 억	248036	N	N	N	N
71	20250207	110738	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	-20	5	-0.35	4089160	715	10.07	5750	5750	5690	7420	4000	5710	5719.10	1.70	-74	5776	5742	5696	5662	5616	5760	5680	73	1710	500	4220	10	1	14553844	828	6.63	0.80	12	0.00	858.00	7137.00	7160	20240202	-20.53	5250	20241209	8.38	5900	-3.56	20250110	5450	4.40	20250102	7000	-18.71	20240219	5250	8.38	20241209	1.15	N	122310	500	72 억	248036	N	N	N	N
72	20250207	100741	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	-20	5	-0.35	3645190	637	8.97	5750	5750	5690	7420	4000	5710	5722.43	1.70	-80	5776	5742	5696	5662	5616	5760	5680	73	1710	500	4220	10	1	14553844	828	6.63	0.80	12	0.00	858.00	7137.00	7160	20240202	-20.53	5250	20241209	8.38	5900	-3.56	20250110	5450	4.40	20250102	7000	-18.71	20240219	5250	8.38	20241209	1.15	N	122310	500	72 억	248036	N	N	N	N
73	20250207	090746	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	20	2	0.35	753230	131	1.84	5750	5750	5730	7420	4000	5710	5749.85	1.70	-20	5776	5742	5696	5662	5616	5760	5680	73	1710	500	4220	10	1	14553844	834	6.68	0.80	12	0.00	858.00	7137.00	7160	20240202	-19.97	5250	20241209	9.14	5900	-2.88	20250110	5450	5.14	20250102	7000	-18.14	20240219	5250	9.14	20241209	1.15	N	122310	500	72 억	248036	N	N	N	N
74	20250206	160722	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	50	2	0.88	40249860	7079	358.43	5660	5730	5650	7350	3970	5660	5685.81	1.70	337	5706	5682	5646	5622	5586	5695	5635	73	1690	500	4180	10	1	14553844	831	6.66	0.80	12	0.05	858.00	7137.00	7160	20240202	-20.25	5250	20241209	8.76	5900	-3.22	20250110	5450	4.77	20250102	7030	-18.78	20240206	5250	8.76	20241209	1.14	N	122310	500	72 억	247699	N	N	N	N
75	20250206	150726	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	70	2	1.24	38731630	6814	345.01	5660	5730	5650	7350	3970	5660	5684.13	1.70	342	5706	5682	5646	5622	5586	5695	5635	73	1690	500	4180	10	1	14553844	834	6.68	0.80	12	0.05	858.00	7137.00	7160	20240202	-19.97	5250	20241209	9.14	5900	-2.88	20250110	5450	5.14	20250102	7030	-18.49	20240206	5250	9.14	20241209	1.14	N	122310	500	72 억	247699	N	N	N	N
76	20250206	140727	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	60	2	1.06	31389030	5532	280.10	5660	5730	5650	7350	3970	5660	5674.08	1.70	291	5706	5682	5646	5622	5586	5695	5635	73	1690	500	4180	10	1	14553844	832	6.67	0.80	12	0.04	858.00	7137.00	7160	20240202	-20.11	5250	20241209	8.95	5900	-3.05	20250110	5450	4.95	20250102	7030	-18.63	20240206	5250	8.95	20241209	1.14	N	122310	500	72 억	247699	N	N	N	N
77	20250206	130724	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5690	30	2	0.53	18865580	3334	168.81	5660	5700	5650	7350	3970	5660	5658.54	1.70	279	5706	5682	5646	5622	5586	5695	5635	73	1690	500	4180	10	1	14553844	828	6.63	0.80	12	0.02	858.00	7137.00	7160	20240202	-20.53	5250	20241209	8.38	5900	-3.56	20250110	5450	4.40	20250102	7030	-19.06	20240206	5250	8.38	20241209	1.14	N	122310	500	72 억	247699	N	N	N	N
78	20250206	120721	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	40	2	0.71	16978880	3002	152.00	5660	5700	5650	7350	3970	5660	5655.86	1.70	306	5706	5682	5646	5622	5586	5695	5635	73	1690	500	4180	10	1	14553844	830	6.64	0.80	12	0.02	858.00	7137.00	7160	20240202	-20.39	5250	20241209	8.57	5900	-3.39	20250110	5450	4.59	20250102	7030	-18.92	20240206	5250	8.57	20241209	1.14	N	122310	500	72 억	247699	N	N	N	N
79	20250206	110717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	0	3	0.00	15536810	2747	139.09	5660	5700	5650	7350	3970	5660	5655.92	1.70	259	5706	5682	5646	5622	5586	5695	5635	73	1690	500	4180	10	1	14553844	824	6.60	0.79	12	0.02	858.00	7137.00	7160	20240202	-20.95	5250	20241209	7.81	5900	-4.07	20250110	5450	3.85	20250102	7030	-19.49	20240206	5250	7.81	20241209	1.14	N	122310	500	72 억	247699	N	N	N	N
80	20250206	100718	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	0	3	0.00	11855540	2098	106.23	5660	5670	5650	7350	3970	5660	5650.88	1.70	-3	5706	5682	5646	5622	5586	5695	5635	73	1690	500	4180	10	1	14553844	824	6.60	0.79	12	0.01	858.00	7137.00	7160	20240202	-20.95	5250	20241209	7.81	5900	-4.07	20250110	5450	3.85	20250102	7030	-19.49	20240206	5250	7.81	20241209	1.14	N	122310	500	72 억	247699	N	N	N	N
81	20250206	090727	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	10	2	0.18	487110	86	4.35	5660	5670	5660	7350	3970	5660	5664.07	1.70	-11	5706	5682	5646	5622	5586	5695	5635	73	1690	500	4180	10	1	14553844	825	6.61	0.79	12	0.00	858.00	7137.00	7160	20240202	-20.81	5250	20241209	8.00	5900	-3.90	20250110	5450	4.04	20250102	7030	-19.35	20240206	5250	8.00	20241209	1.14	N	122310	500	72 억	247699	N	N	N	N
82	20250205	160715	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	20	2	0.35	10324160	1830	30.25	5630	5670	5610	7330	3950	5640	5641.10	1.70	-75	5700	5670	5620	5590	5540	5685	5605	73	1690	500	4170	10	1	14553844	824	6.60	0.79	12	0.01	858.00	7137.00	7160	20240202	-20.95	5250	20241209	7.81	5900	-4.07	20250110	5450	3.85	20250102	7070	-19.94	20240205	5250	7.81	20241209	1.16	N	122310	500	72 억	247774	N	N	N	N
83	20250205	150719	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5670	30	2	0.53	9922300	1759	29.08	5630	5670	5610	7330	3950	5640	5640.88	1.70	-75	5700	5670	5620	5590	5540	5685	5605	73	1690	500	4170	10	1	14553844	825	6.61	0.79	12	0.01	858.00	7137.00	7160	20240202	-20.81	5250	20241209	8.00	5900	-3.90	20250110	5450	4.04	20250102	7070	-19.80	20240205	5250	8.00	20241209	1.16	N	122310	500	72 억	247774	N	N	N	N
84	20250205	140717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	-20	5	-0.35	5452160	968	16.00	5630	5670	5610	7330	3950	5640	5632.40	1.70	80	5700	5670	5620	5590	5540	5685	5605	73	1690	500	4170	10	1	14553844	818	6.55	0.79	12	0.01	858.00	7137.00	7160	20240202	-21.51	5250	20241209	7.05	5900	-4.75	20250110	5450	3.12	20250102	7070	-20.51	20240205	5250	7.05	20241209	1.16	N	122310	500	72 억	247774	N	N	N	N
85	20250205	130716	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	-20	5	-0.35	5424060	963	15.92	5630	5670	5610	7330	3950	5640	5632.46	1.70	78	5700	5670	5620	5590	5540	5685	5605	73	1690	500	4170	10	1	14553844	818	6.55	0.79	12	0.01	858.00	7137.00	7160	20240202	-21.51	5250	20241209	7.05	5900	-4.75	20250110	5450	3.12	20250102	7070	-20.51	20240205	5250	7.05	20241209	1.16	N	122310	500	72 억	247774	N	N	N	N
86	20250205	120718	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	-10	5	-0.18	2381910	423	6.99	5630	5670	5610	7330	3950	5640	5630.99	1.70	-9	5700	5670	5620	5590	5540	5685	5605	73	1690	500	4170	10	1	14553844	819	6.56	0.79	12	0.00	858.00	7137.00	7160	20240202	-21.37	5250	20241209	7.24	5900	-4.58	20250110	5450	3.30	20250102	7070	-20.37	20240205	5250	7.24	20241209	1.16	N	122310	500	72 억	247774	N	N	N	N
87	20250205	110717	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	-10	5	-0.18	2157040	383	6.33	5630	5670	5610	7330	3950	5640	5631.96	1.70	-9	5700	5670	5620	5590	5540	5685	5605	73	1690	500	4170	10	1	14553844	819	6.56	0.79	12	0.00	858.00	7137.00	7160	20240202	-21.37	5250	20241209	7.24	5900	-4.58	20250110	5450	3.30	20250102	7070	-20.37	20240205	5250	7.24	20241209	1.16	N	122310	500	72 억	247774	N	N	N	N
88	20250205	100724	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	-10	5	-0.18	1757310	312	5.16	5630	5670	5610	7330	3950	5640	5632.40	1.70	-9	5700	5670	5620	5590	5540	5685	5605	73	1690	500	4170	10	1	14553844	819	6.56	0.79	12	0.00	858.00	7137.00	7160	20240202	-21.37	5250	20241209	7.24	5900	-4.58	20250110	5450	3.30	20250102	7070	-20.37	20240205	5250	7.24	20241209	1.16	N	122310	500	72 억	247774	N	N	N	N
89	20250205	090728	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	-30	5	-0.53	342230	61	1.01	5630	5630	5610	7330	3950	5640	5610.33	1.70	0	5700	5670	5620	5590	5540	5685	5605	73	1690	500	4170	10	1	14553844	816	6.54	0.79	12	0.00	858.00	7137.00	7160	20240202	-21.65	5250	20241209	6.86	5900	-4.92	20250110	5450	2.94	20250102	7070	-20.65	20240205	5250	6.86	20241209	1.16	N	122310	500	72 억	247774	N	N	N	N
90	20250204	160700	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	40	2	0.71	34072800	6046	46.29	5570	5650	5570	7280	3920	5600	5635.59	1.70	23	5726	5662	5586	5522	5446	5695	5555	73	1680	500	4140	10	1	14553844	821	6.57	0.79	12	0.04	858.00	7137.00	7160	20240202	-21.23	5250	20241209	7.43	5900	-4.41	20250110	5450	3.49	20250102	7070	-20.23	20240205	5250	7.43	20241209	1.15	N	122310	500	72 억	247751	N	N	N	N
91	20250204	150711	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	40	2	0.71	28014780	4972	38.06	5570	5650	5570	7280	3920	5600	5634.51	1.70	-21	5726	5662	5586	5522	5446	5695	5555	73	1680	500	4140	10	1	14553844	821	6.57	0.79	12	0.03	858.00	7137.00	7160	20240202	-21.23	5250	20241209	7.43	5900	-4.41	20250110	5450	3.49	20250102	7070	-20.23	20240205	5250	7.43	20241209	1.15	N	122310	500	72 억	247751	N	N	N	N
92	20250204	140710	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	50	2	0.89	18643010	3308	25.33	5570	5650	5570	7280	3920	5600	5635.73	1.70	-134	5726	5662	5586	5522	5446	5695	5555	73	1680	500	4140	10	1	14553844	822	6.59	0.79	12	0.02	858.00	7137.00	7160	20240202	-21.09	5250	20241209	7.62	5900	-4.24	20250110	5450	3.67	20250102	7070	-20.08	20240205	5250	7.62	20241209	1.15	N	122310	500	72 억	247751	N	N	N	N
93	20250204	130712	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	50	2	0.89	12575560	2229	17.06	5570	5650	5570	7280	3920	5600	5641.79	1.70	-142	5726	5662	5586	5522	5446	5695	5555	73	1680	500	4140	10	1	14553844	822	6.59	0.79	12	0.02	858.00	7137.00	7160	20240202	-21.09	5250	20241209	7.62	5900	-4.24	20250110	5450	3.67	20250102	7070	-20.08	20240205	5250	7.62	20241209	1.15	N	122310	500	72 억	247751	N	N	N	N
94	20250204	120719	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	40	2	0.71	6421160	1139	8.72	5570	5650	5570	7280	3920	5600	5637.54	1.70	-142	5726	5662	5586	5522	5446	5695	5555	73	1680	500	4140	10	1	14553844	821	6.57	0.79	12	0.01	858.00	7137.00	7160	20240202	-21.23	5250	20241209	7.43	5900	-4.41	20250110	5450	3.49	20250102	7070	-20.23	20240205	5250	7.43	20241209	1.15	N	122310	500	72 억	247751	N	N	N	N
95	20250204	110703	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	30	2	0.54	6151010	1091	8.35	5570	5650	5570	7280	3920	5600	5637.96	1.70	-142	5726	5662	5586	5522	5446	5695	5555	73	1680	500	4140	10	1	14553844	819	6.56	0.79	12	0.01	858.00	7137.00	7160	20240202	-21.37	5250	20241209	7.24	5900	-4.58	20250110	5450	3.30	20250102	7070	-20.37	20240205	5250	7.24	20241209	1.15	N	122310	500	72 억	247751	N	N	N	N
96	20250204	100708	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	50	2	0.89	4185640	742	5.68	5570	5650	5570	7280	3920	5600	5641.02	1.70	-142	5726	5662	5586	5522	5446	5695	5555	73	1680	500	4140	10	1	14553844	822	6.59	0.79	12	0.01	858.00	7137.00	7160	20240202	-21.09	5250	20241209	7.62	5900	-4.24	20250110	5450	3.67	20250102	7070	-20.08	20240205	5250	7.62	20241209	1.15	N	122310	500	72 억	247751	N	N	N	N
97	20250204	090709	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5570	-30	5	-0.54	206090	37	0.28	5570	5570	5570	7280	3920	5600	5570.00	1.70	0	5726	5662	5586	5522	5446	5695	5555	73	1680	500	4140	10	1	14553844	811	6.49	0.78	12	0.00	858.00	7137.00	7160	20240202	-22.21	5250	20241209	6.10	5900	-5.59	20250110	5450	2.20	20250102	7070	-21.22	20240205	5250	6.10	20241209	1.15	N	122310	500	72 억	247751	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History