KissMeData/228670/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

43 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	161012	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8600	320	2	3.86	716582330	85309	83.57	8320	8620	8200	10760	5800	8280	8399.50	12.32	15423	8640	8460	8290	8110	7940	8550	8200	78	2480	500	5630	10	1	15513053	1334	-61.87	1.05	12	0.55	-139.00	8212.00	19910	20240215	-56.81	5070	20241210	69.63	9200	-6.52	20250212	5710	50.61	20250102	18760	-54.16	20240219	5070	69.63	20241210	3.51	N	228670	500	77 억	1911773	N	N	N	N
3	20250219	151015	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8520	240	2	2.90	674596390	80417	78.78	8320	8620	8200	10760	5800	8280	8388.73	12.32	15275	8640	8460	8290	8110	7940	8550	8200	78	2480	500	5630	10	1	15513053	1322	-61.29	1.04	12	0.52	-139.00	8212.00	19910	20240215	-57.21	5070	20241210	68.05	9200	-7.39	20250212	5710	49.21	20250102	18760	-54.58	20240219	5070	68.05	20241210	3.51	N	228670	500	77 억	1911773	N	N	N	N
4	20250219	141012	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8570	290	2	3.50	549348310	65700	64.36	8320	8620	8200	10760	5800	8280	8361.47	12.32	10497	8640	8460	8290	8110	7940	8550	8200	78	2480	500	5630	10	1	15513053	1329	-61.65	1.04	12	0.42	-139.00	8212.00	19910	20240215	-56.96	5070	20241210	69.03	9200	-6.85	20250212	5710	50.09	20250102	18760	-54.32	20240219	5070	69.03	20241210	3.51	N	228670	500	77 억	1911773	N	N	N	N
5	20250219	131013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8490	210	2	2.54	451303860	54224	53.12	8320	8500	8200	10760	5800	8280	8322.95	12.32	3947	8640	8460	8290	8110	7940	8550	8200	78	2480	500	5630	10	1	15513053	1317	-61.08	1.03	12	0.35	-139.00	8212.00	19910	20240215	-57.36	5070	20241210	67.46	9200	-7.72	20250212	5710	48.69	20250102	18760	-54.74	20240219	5070	67.46	20241210	3.51	N	228670	500	77 억	1911773	N	N	N	N
6	20250219	121011	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8400	120	2	1.45	369814160	44585	43.68	8320	8470	8200	10760	5800	8280	8294.59	12.32	793	8640	8460	8290	8110	7940	8550	8200	78	2480	500	5630	10	1	15513053	1303	-60.43	1.02	12	0.29	-139.00	8212.00	19910	20240215	-57.81	5070	20241210	65.68	9200	-8.70	20250212	5710	47.11	20250102	18760	-55.22	20240219	5070	65.68	20241210	3.51	N	228670	500	77 억	1911773	N	N	N	N
7	20250219	111013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8310	30	2	0.36	302871310	36616	35.87	8320	8350	8200	10760	5800	8280	8271.56	12.32	600	8640	8460	8290	8110	7940	8550	8200	78	2480	500	5630	10	1	15513053	1289	-59.78	1.01	12	0.24	-139.00	8212.00	19910	20240215	-58.26	5070	20241210	63.91	9200	-9.67	20250212	5710	45.53	20250102	18760	-55.70	20240219	5070	63.91	20241210	3.51	N	228670	500	77 억	1911773	N	N	N	N
8	20250219	101014	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8350	70	2	0.85	121207270	14624	14.33	8320	8350	8200	10760	5800	8280	8288.24	12.32	-1183	8640	8460	8290	8110	7940	8550	8200	78	2480	500	5630	10	1	15513053	1295	-60.07	1.02	12	0.09	-139.00	8212.00	19910	20240215	-58.06	5070	20241210	64.69	9200	-9.24	20250212	5710	46.23	20250102	18760	-55.49	20240219	5070	64.69	20241210	3.51	N	228670	500	77 억	1911773	N	N	N	N
9	20250219	091014	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8280	0	3	0.00	26145380	3170	3.11	8320	8320	8200	10760	5800	8280	8247.75	12.32	-642	8640	8460	8290	8110	7940	8550	8200	78	2480	500	5630	10	1	15513053	1284	-59.57	1.01	12	0.02	-139.00	8212.00	19910	20240215	-58.41	5070	20241210	63.31	9200	-10.00	20250212	5710	45.01	20250102	18760	-55.86	20240219	5070	63.31	20241210	3.51	N	228670	500	77 억	1911773	N	N	N	N
10	20250218	161009	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8280	0	3	0.00	844666210	102043	91.58	8250	8470	8120	10760	5800	8280	8277.55	12.27	8720	8613	8446	8273	8106	7933	8360	8020	78	2480	500	5630	10	1	15513053	1284	-59.57	1.01	12	0.66	-139.00	8212.00	19910	20240215	-58.41	5070	20241210	63.31	9200	-10.00	20250212	5710	45.01	20250102	18760	-55.86	20240219	5070	63.31	20241210	3.45	N	228670	500	77 억	1903600	N	N	N	N
11	20250218	151011	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8260	-20	5	-0.24	803443170	97051	87.10	8250	8470	8120	10760	5800	8280	8278.57	12.27	10337	8613	8446	8273	8106	7933	8360	8020	78	2480	500	5630	10	1	15513053	1281	-59.42	1.01	12	0.63	-139.00	8212.00	19910	20240215	-58.51	5070	20241210	62.92	9200	-10.22	20250212	5710	44.66	20250102	18760	-55.97	20240219	5070	62.92	20241210	3.45	N	228670	500	77 억	1903600	N	N	N	N
12	20250218	141012	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8290	10	2	0.12	744285340	89890	80.67	8250	8470	8120	10760	5800	8280	8279.96	12.27	10298	8613	8446	8273	8106	7933	8360	8020	78	2480	500	5630	10	1	15513053	1286	-59.64	1.01	12	0.58	-139.00	8212.00	19910	20240215	-58.36	5070	20241210	63.51	9200	-9.89	20250212	5710	45.18	20250102	18760	-55.81	20240219	5070	63.51	20241210	3.45	N	228670	500	77 억	1903600	N	N	N	N
13	20250218	131009	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8350	70	2	0.85	662066960	79956	71.76	8250	8470	8120	10760	5800	8280	8280.39	12.27	8237	8613	8446	8273	8106	7933	8360	8020	78	2480	500	5630	10	1	15513053	1295	-60.07	1.02	12	0.52	-139.00	8212.00	19910	20240215	-58.06	5070	20241210	64.69	9200	-9.24	20250212	5710	46.23	20250102	18760	-55.49	20240219	5070	64.69	20241210	3.45	N	228670	500	77 억	1903600	N	N	N	N
14	20250218	121012	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8360	80	2	0.97	558875140	67714	60.77	8250	8460	8120	10760	5800	8280	8253.47	12.27	12633	8613	8446	8273	8106	7933	8360	8020	78	2480	500	5630	10	1	15513053	1297	-60.14	1.02	12	0.44	-139.00	8212.00	19910	20240215	-58.01	5070	20241210	64.89	9200	-9.13	20250212	5710	46.41	20250102	18760	-55.44	20240219	5070	64.89	20241210	3.45	N	228670	500	77 억	1903600	N	N	N	N
15	20250218	111009	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8400	120	2	1.45	542678240	65790	59.04	8250	8420	8120	10760	5800	8280	8248.64	12.27	12975	8613	8446	8273	8106	7933	8360	8020	78	2480	500	5630	10	1	15513053	1303	-60.43	1.02	12	0.42	-139.00	8212.00	19910	20240215	-57.81	5070	20241210	65.68	9200	-8.70	20250212	5710	47.11	20250102	18760	-55.22	20240219	5070	65.68	20241210	3.45	N	228670	500	77 억	1903600	N	N	N	N
16	20250218	101009	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8230	-50	5	-0.60	340111770	41328	37.09	8250	8330	8120	10760	5800	8280	8229.57	12.27	5237	8613	8446	8273	8106	7933	8360	8020	78	2480	500	5630	10	1	15513053	1277	-59.21	1.00	12	0.27	-139.00	8212.00	19910	20240215	-58.66	5070	20241210	62.33	9200	-10.54	20250212	5710	44.13	20250102	18760	-56.13	20240219	5070	62.33	20241210	3.45	N	228670	500	77 억	1903600	N	N	N	N
17	20250218	091012	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8250	-30	5	-0.36	81028310	9829	8.82	8250	8300	8180	10760	5800	8280	8243.80	12.27	4029	8613	8446	8273	8106	7933	8360	8020	78	2480	500	5630	10	1	15513053	1280	-59.35	1.00	12	0.06	-139.00	8212.00	19910	20240215	-58.56	5070	20241210	62.72	9200	-10.33	20250212	5710	44.48	20250102	18760	-56.02	20240219	5070	62.72	20241210	3.45	N	228670	500	77 억	1903600	N	N	N	N
18	20250217	161009	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8280	-120	5	-1.43	919011800	111365	94.61	8320	8440	8100	10920	5880	8400	8252.25	12.21	6983	8906	8652	8476	8222	8046	8565	8135	78	2520	500	5710	10	1	15513053	1284	-59.57	1.01	12	0.72	-139.00	8212.00	19910	20240215	-58.41	5070	20241210	63.31	9200	-10.00	20250212	5710	45.01	20250102	18760	-55.86	20240219	5070	63.31	20241210	3.32	N	228670	500	77 억	1894285	N	N	N	N
19	20250217	151008	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8160	-240	5	-2.86	854517160	103500	87.93	8320	8440	8100	10920	5880	8400	8256.20	12.21	7041	8906	8652	8476	8222	8046	8565	8135	78	2520	500	5710	10	1	15513053	1266	-58.71	0.99	12	0.67	-139.00	8212.00	19910	20240215	-59.02	5070	20241210	60.95	9200	-11.30	20250212	5710	42.91	20250102	18760	-56.50	20240219	5070	60.95	20241210	3.32	N	228670	500	77 억	1894285	N	N	N	N
20	20250217	141005	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8260	-140	5	-1.67	543561840	65520	55.66	8320	8440	8170	10920	5880	8400	8296.12	12.21	22302	8906	8652	8476	8222	8046	8565	8135	78	2520	500	5710	10	1	15513053	1281	-59.42	1.01	12	0.42	-139.00	8212.00	19910	20240215	-58.51	5070	20241210	62.92	9200	-10.22	20250212	5710	44.66	20250102	18760	-55.97	20240219	5070	62.92	20241210	3.32	N	228670	500	77 억	1894285	N	N	N	N
21	20250217	131010	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8280	-120	5	-1.43	517961420	62425	53.03	8320	8440	8170	10920	5880	8400	8297.34	12.21	22366	8906	8652	8476	8222	8046	8565	8135	78	2520	500	5710	10	1	15513053	1284	-59.57	1.01	12	0.40	-139.00	8212.00	19910	20240215	-58.41	5070	20241210	63.31	9200	-10.00	20250212	5710	45.01	20250102	18760	-55.86	20240219	5070	63.31	20241210	3.32	N	228670	500	77 억	1894285	N	N	N	N
22	20250217	121010	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8310	-90	5	-1.07	426869730	51418	43.68	8320	8440	8170	10920	5880	8400	8301.95	12.21	23440	8906	8652	8476	8222	8046	8565	8135	78	2520	500	5710	10	1	15513053	1289	-59.78	1.01	12	0.33	-139.00	8212.00	19910	20240215	-58.26	5070	20241210	63.91	9200	-9.67	20250212	5710	45.53	20250102	18760	-55.70	20240219	5070	63.91	20241210	3.32	N	228670	500	77 억	1894285	N	N	N	N
23	20250217	111008	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8360	-40	5	-0.48	340833560	41121	34.93	8320	8420	8170	10920	5880	8400	8288.55	12.21	20444	8906	8652	8476	8222	8046	8565	8135	78	2520	500	5710	10	1	15513053	1297	-60.14	1.02	12	0.27	-139.00	8212.00	19910	20240215	-58.01	5070	20241210	64.89	9200	-9.13	20250212	5710	46.41	20250102	18760	-55.44	20240219	5070	64.89	20241210	3.32	N	228670	500	77 억	1894285	N	N	N	N
24	20250217	101006	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8390	-10	5	-0.12	259738950	31359	26.64	8320	8420	8170	10920	5880	8400	8282.76	12.21	18511	8906	8652	8476	8222	8046	8565	8135	78	2520	500	5710	10	1	15513053	1302	-60.36	1.02	12	0.20	-139.00	8212.00	19910	20240215	-57.86	5070	20241210	65.48	9200	-8.80	20250212	5710	46.94	20250102	18760	-55.28	20240219	5070	65.48	20241210	3.32	N	228670	500	77 억	1894285	N	N	N	N
25	20250217	091008	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8330	-70	5	-0.83	125334910	15228	12.94	8320	8330	8170	10920	5880	8400	8230.56	12.21	6600	8906	8652	8476	8222	8046	8565	8135	78	2520	500	5710	10	1	15513053	1292	-59.93	1.01	12	0.10	-139.00	8212.00	19910	20240215	-58.16	5070	20241210	64.30	9200	-9.46	20250212	5710	45.88	20250102	18760	-55.60	20240219	5070	64.30	20241210	3.32	N	228670	500	77 억	1894285	N	N	N	N
26	20250214	161002	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8400	-100	5	-1.18	997200660	117696	83.01	8420	8730	8300	11050	5950	8500	8472.70	12.25	-5699	8966	8732	8546	8312	8126	8640	8220	78	2550	500	5780	10	1	15513053	1303	-60.43	1.02	12	0.76	-139.00	8212.00	19910	20240215	-57.81	5070	20241210	65.68	9200	-8.70	20250212	5710	47.11	20250102	19910	-57.81	20240215	5070	65.68	20241210	3.28	N	228670	500	77 억	1899665	N	N	N	N
27	20250214	151001	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8300	-200	5	-2.35	881671980	103860	73.25	8420	8730	8300	11050	5950	8500	8489.04	12.25	-7636	8966	8732	8546	8312	8126	8640	8220	78	2550	500	5780	10	1	15513053	1288	-59.71	1.01	12	0.67	-139.00	8212.00	19910	20240215	-58.31	5070	20241210	63.71	9200	-9.78	20250212	5710	45.36	20250102	19910	-58.31	20240215	5070	63.71	20241210	3.28	N	228670	500	77 억	1899665	N	N	N	N
28	20250214	141002	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8460	-40	5	-0.47	672610010	78871	55.63	8420	8730	8390	11050	5950	8500	8527.98	12.25	3340	8966	8732	8546	8312	8126	8640	8220	78	2550	500	5780	10	1	15513053	1312	-60.86	1.03	12	0.51	-139.00	8212.00	19910	20240215	-57.51	5070	20241210	66.86	9200	-8.04	20250212	5710	48.16	20250102	19910	-57.51	20240215	5070	66.86	20241210	3.28	N	228670	500	77 억	1899665	N	N	N	N
29	20250214	131004	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8430	-70	5	-0.82	588001480	68832	48.55	8420	8730	8420	11050	5950	8500	8542.56	12.25	7309	8966	8732	8546	8312	8126	8640	8220	78	2550	500	5780	10	1	15513053	1308	-60.65	1.03	12	0.44	-139.00	8212.00	19910	20240215	-57.66	5070	20241210	66.27	9200	-8.37	20250212	5710	47.64	20250102	19910	-57.66	20240215	5070	66.27	20241210	3.28	N	228670	500	77 억	1899665	N	N	N	N
30	20250214	121001	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8470	-30	5	-0.35	502350950	58713	41.41	8420	8730	8420	11050	5950	8500	8556.04	12.25	5033	8966	8732	8546	8312	8126	8640	8220	78	2550	500	5780	10	1	15513053	1314	-60.94	1.03	12	0.38	-139.00	8212.00	19910	20240215	-57.46	5070	20241210	67.06	9200	-7.93	20250212	5710	48.34	20250102	19910	-57.46	20240215	5070	67.06	20241210	3.28	N	228670	500	77 억	1899665	N	N	N	N
31	20250214	110958	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8480	-20	5	-0.24	415740330	48457	34.18	8420	8730	8420	11050	5950	8500	8579.57	12.25	2790	8966	8732	8546	8312	8126	8640	8220	78	2550	500	5780	10	1	15513053	1316	-61.01	1.03	12	0.31	-139.00	8212.00	19910	20240215	-57.41	5070	20241210	67.26	9200	-7.83	20250212	5710	48.51	20250102	19910	-57.41	20240215	5070	67.26	20241210	3.28	N	228670	500	77 억	1899665	N	N	N	N
32	20250214	100958	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8540	40	2	0.47	248600570	28987	20.44	8420	8730	8420	11050	5950	8500	8576.28	12.25	1944	8966	8732	8546	8312	8126	8640	8220	78	2550	500	5780	10	1	15513053	1325	-61.44	1.04	12	0.19	-139.00	8212.00	19910	20240215	-57.11	5070	20241210	68.44	9200	-7.17	20250212	5710	49.56	20250102	19910	-57.11	20240215	5070	68.44	20241210	3.28	N	228670	500	77 억	1899665	N	N	N	N
33	20250214	091003	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8540	40	2	0.47	6579300	775	0.55	8420	8580	8420	11050	5950	8500	8489.42	12.25	-500	8966	8732	8546	8312	8126	8640	8220	78	2550	500	5780	10	1	15513053	1325	-61.44	1.04	12	0.00	-139.00	8212.00	19910	20240215	-57.11	5070	20241210	68.44	9200	-7.17	20250212	5710	49.56	20250102	19910	-57.11	20240215	5070	68.44	20241210	3.28	N	228670	500	77 억	1899665	N	N	N	N
34	20250213	160953	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8500	-280	5	-3.19	1201635120	141263	66.20	8760	8780	8360	11410	6150	8780	8506.37	12.33	-15813	9426	9102	8876	8552	8326	9265	8715	78	2630	500	5970	10	1	15513053	1319	-61.15	1.04	12	0.91	-139.00	8212.00	19940	20240131	-57.37	5070	20241210	67.65	9200	-7.61	20250212	5710	48.86	20250102	19910	-57.31	20240215	5070	67.65	20241210	3.41	N	228670	500	77 억	1912133	N	N	N	N
35	20250213	150954	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8590	-190	5	-2.16	1138900890	133914	62.75	8760	8780	8360	11410	6150	8780	8504.72	12.33	-15404	9426	9102	8876	8552	8326	9265	8715	78	2630	500	5970	10	1	15513053	1333	-61.80	1.05	12	0.86	-139.00	8212.00	19940	20240131	-56.92	5070	20241210	69.43	9200	-6.63	20250212	5710	50.44	20250102	19910	-56.86	20240215	5070	69.43	20241210	3.41	N	228670	500	77 억	1912133	N	N	N	N
36	20250213	140951	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8450	-330	5	-3.76	962249820	113201	53.05	8760	8780	8360	11410	6150	8780	8500.37	12.33	-15058	9426	9102	8876	8552	8326	9265	8715	78	2630	500	5970	10	1	15513053	1311	-60.79	1.03	12	0.73	-139.00	8212.00	19940	20240131	-57.62	5070	20241210	66.67	9200	-8.15	20250212	5710	47.99	20250102	19910	-57.56	20240215	5070	66.67	20241210	3.41	N	228670	500	77 억	1912133	N	N	N	N
37	20250213	130952	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8460	-320	5	-3.64	911146870	107165	50.22	8760	8780	8360	11410	6150	8780	8502.28	12.33	-10280	9426	9102	8876	8552	8326	9265	8715	78	2630	500	5970	10	1	15513053	1312	-60.86	1.03	12	0.69	-139.00	8212.00	19940	20240131	-57.57	5070	20241210	66.86	9200	-8.04	20250212	5710	48.16	20250102	19910	-57.51	20240215	5070	66.86	20241210	3.41	N	228670	500	77 억	1912133	N	N	N	N
38	20250213	120951	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8440	-340	5	-3.87	867401490	101975	47.79	8760	8780	8360	11410	6150	8780	8506.02	12.33	-8192	9426	9102	8876	8552	8326	9265	8715	78	2630	500	5970	10	1	15513053	1309	-60.72	1.03	12	0.66	-139.00	8212.00	19940	20240131	-57.67	5070	20241210	66.47	9200	-8.26	20250212	5710	47.81	20250102	19910	-57.61	20240215	5070	66.47	20241210	3.41	N	228670	500	77 억	1912133	N	N	N	N
39	20250213	110950	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8530	-250	5	-2.85	719544160	84512	39.60	8760	8780	8360	11410	6150	8780	8514.11	12.33	-2847	9426	9102	8876	8552	8326	9265	8715	78	2630	500	5970	10	1	15513053	1323	-61.37	1.04	12	0.54	-139.00	8212.00	19940	20240131	-57.22	5070	20241210	68.24	9200	-7.28	20250212	5710	49.39	20250102	19910	-57.16	20240215	5070	68.24	20241210	3.41	N	228670	500	77 억	1912133	N	N	N	N
40	20250213	100951	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8410	-370	5	-4.21	545120880	64014	30.00	8760	8780	8360	11410	6150	8780	8515.65	12.33	-4468	9426	9102	8876	8552	8326	9265	8715	78	2630	500	5970	10	1	15513053	1305	-60.50	1.02	12	0.41	-139.00	8212.00	19940	20240131	-57.82	5070	20241210	65.88	9200	-8.59	20250212	5710	47.29	20250102	19910	-57.76	20240215	5070	65.88	20241210	3.41	N	228670	500	77 억	1912133	N	N	N	N
41	20250213	090947	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8650	-130	5	-1.48	63998270	7375	3.46	8760	8780	8550	11410	6150	8780	8677.73	12.33	-3945	9426	9102	8876	8552	8326	9265	8715	78	2630	500	5970	10	1	15513053	1342	-62.23	1.05	12	0.05	-139.00	8212.00	19940	20240131	-56.62	5070	20241210	70.61	9200	-5.98	20250212	5710	51.49	20250102	19910	-56.55	20240215	5070	70.61	20241210	3.41	N	228670	500	77 억	1912133	N	N	N	N
42	20250212	160945	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8780	10	2	0.11	1902249170	212455	80.89	8760	9200	8650	11400	6140	8770	8954.16	12.52	-20469	9190	8980	8670	8460	8150	9085	8565	78	2630	500	5960	10	1	15513053	1362	-63.17	1.07	12	1.37	-139.00	8212.00	20500	20240130	-57.17	5070	20241210	73.18	9200	-4.57	20250212	5710	53.77	20250102	19910	-55.90	20240215	5070	73.18	20241210	3.22	N	228670	500	77 억	1941757	N	N	N	N
43	20250212	150942	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8790	20	2	0.23	1869134570	208683	79.46	8760	9200	8650	11400	6140	8770	8956.81	12.52	-19350	9190	8980	8670	8460	8150	9085	8565	78	2630	500	5960	10	1	15513053	1364	-63.24	1.07	12	1.35	-139.00	8212.00	20500	20240130	-57.12	5070	20241210	73.37	9200	-4.46	20250212	5710	53.94	20250102	19910	-55.85	20240215	5070	73.37	20241210	3.22	N	228670	500	77 억	1941757	N	N	N	N
44	20250212	140944	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8830	60	2	0.68	1717166030	191371	72.87	8760	9200	8650	11400	6140	8770	8972.97	12.52	-13495	9190	8980	8670	8460	8150	9085	8565	78	2630	500	5960	10	1	15513053	1370	-63.53	1.08	12	1.23	-139.00	8212.00	20500	20240130	-56.93	5070	20241210	74.16	9200	-4.02	20250212	5710	54.64	20250102	19910	-55.65	20240215	5070	74.16	20241210	3.22	N	228670	500	77 억	1941757	N	N	N	N
45	20250212	130947	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9030	260	2	2.96	1465735870	163151	62.12	8760	9200	8650	11400	6140	8770	8983.92	12.52	-8277	9190	8980	8670	8460	8150	9085	8565	78	2630	500	5960	10	1	15513053	1401	-64.96	1.10	12	1.05	-139.00	8212.00	20500	20240130	-55.95	5070	20241210	78.11	9200	-1.85	20250212	5710	58.14	20250102	19910	-54.65	20240215	5070	78.11	20241210	3.22	N	228670	500	77 억	1941757	N	N	N	N
46	20250212	120943	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9060	290	2	3.31	1242577310	138498	52.73	8760	9200	8650	11400	6140	8770	8971.81	12.52	-953	9190	8980	8670	8460	8150	9085	8565	78	2630	500	5960	10	1	15513053	1405	-65.18	1.10	12	0.89	-139.00	8212.00	20500	20240130	-55.80	5070	20241210	78.70	9200	-1.52	20250212	5710	58.67	20250102	19910	-54.50	20240215	5070	78.70	20241210	3.22	N	228670	500	77 억	1941757	N	N	N	N
47	20250212	110942	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	9120	350	2	3.99	884921470	99415	37.85	8760	9130	8650	11400	6140	8770	8901.29	12.52	6294	9190	8980	8670	8460	8150	9085	8565	78	2630	500	5960	10	1	15513053	1415	-65.61	1.11	12	0.64	-139.00	8212.00	20500	20240130	-55.51	5070	20241210	79.88	9130	-0.11	20250212	5710	59.72	20250102	19910	-54.19	20240215	5070	79.88	20241210	3.22	N	228670	500	77 억	1941757	N	N	N	N
48	20250212	100936	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8850	80	2	0.91	505302040	57212	21.78	8760	8940	8650	11400	6140	8770	8832.10	12.52	6020	9190	8980	8670	8460	8150	9085	8565	78	2630	500	5960	10	1	15513053	1373	-63.67	1.08	12	0.37	-139.00	8212.00	20500	20240130	-56.83	5070	20241210	74.56	8980	-1.45	20250210	5710	54.99	20250102	19910	-55.55	20240215	5070	74.56	20241210	3.22	N	228670	500	77 억	1941757	N	N	N	N
49	20250212	090915	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8740	-30	5	-0.34	55650130	6362	2.42	8760	8850	8650	11400	6140	8770	8747.27	12.52	1712	9190	8980	8670	8460	8150	9085	8565	78	2630	500	5960	10	1	15513053	1356	-62.88	1.06	12	0.04	-139.00	8212.00	20500	20240130	-57.37	5070	20241210	72.39	8980	-2.67	20250210	5710	53.06	20250102	19910	-56.10	20240215	5070	72.39	20241210	3.22	N	228670	500	77 억	1941757	N	N	N	N
50	20250211	160947	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8770	-90	5	-1.02	2276099740	262583	88.05	8400	8880	8360	11510	6210	8860	8667.02	12.79	-39483	9560	9210	8630	8280	7700	9385	8455	78	2650	500	6020	10	1	15513053	1360	-63.09	1.07	12	1.69	-139.00	8212.00	20600	20240129	-57.43	5070	20241210	72.98	8980	-2.34	20250210	5710	53.59	20250102	19910	-55.95	20240215	5070	72.98	20241210	3.26	N	228670	500	77 억	1983705	N	N	N	N
51	20250211	150946	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8780	-80	5	-0.90	2178793030	251472	84.33	8400	8880	8360	11510	6210	8860	8664.08	12.79	-35435	9560	9210	8630	8280	7700	9385	8455	78	2650	500	6020	10	1	15513053	1362	-63.17	1.07	12	1.62	-139.00	8212.00	20600	20240129	-57.38	5070	20241210	73.18	8980	-2.23	20250210	5710	53.77	20250102	19910	-55.90	20240215	5070	73.18	20241210	3.26	N	228670	500	77 억	1983705	N	N	N	N
52	20250211	140946	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8750	-110	5	-1.24	1961532760	226704	76.02	8400	8880	8360	11510	6210	8860	8652.30	12.79	-25619	9560	9210	8630	8280	7700	9385	8455	78	2650	500	6020	10	1	15513053	1357	-62.95	1.07	12	1.46	-139.00	8212.00	20600	20240129	-57.52	5070	20241210	72.58	8980	-2.56	20250210	5710	53.24	20250102	19910	-56.05	20240215	5070	72.58	20241210	3.26	N	228670	500	77 억	1983705	N	N	N	N
53	20250211	130946	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8670	-190	5	-2.14	1782379200	206141	69.13	8400	8880	8360	11510	6210	8860	8646.30	12.79	-17746	9560	9210	8630	8280	7700	9385	8455	78	2650	500	6020	10	1	15513053	1345	-62.37	1.06	12	1.33	-139.00	8212.00	20600	20240129	-57.91	5070	20241210	71.01	8980	-3.45	20250210	5710	51.84	20250102	19910	-56.45	20240215	5070	71.01	20241210	3.26	N	228670	500	77 억	1983705	N	N	N	N
54	20250211	120944	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8630	-230	5	-2.60	1707430660	197492	66.23	8400	8880	8360	11510	6210	8860	8645.46	12.79	-12636	9560	9210	8630	8280	7700	9385	8455	78	2650	500	6020	10	1	15513053	1339	-62.09	1.05	12	1.27	-139.00	8212.00	20600	20240129	-58.11	5070	20241210	70.22	8980	-3.90	20250210	5710	51.14	20250102	19910	-56.65	20240215	5070	70.22	20241210	3.26	N	228670	500	77 억	1983705	N	N	N	N
55	20250211	110946	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8580	-280	5	-3.16	1539757530	178010	59.69	8400	8880	8360	11510	6210	8860	8649.72	12.79	-7933	9560	9210	8630	8280	7700	9385	8455	78	2650	500	6020	10	1	15513053	1331	-61.73	1.04	12	1.15	-139.00	8212.00	20600	20240129	-58.35	5070	20241210	69.23	8980	-4.45	20250210	5710	50.26	20250102	19910	-56.91	20240215	5070	69.23	20241210	3.26	N	228670	500	77 억	1983705	N	N	N	N
56	20250211	100946	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8810	-50	5	-0.56	1080560850	124940	41.90	8400	8880	8360	11510	6210	8860	8648.47	12.79	-10214	9560	9210	8630	8280	7700	9385	8455	78	2650	500	6020	10	1	15513053	1367	-63.38	1.07	12	0.81	-139.00	8212.00	20600	20240129	-57.23	5070	20241210	73.77	8980	-1.89	20250210	5710	54.29	20250102	19910	-55.75	20240215	5070	73.77	20241210	3.26	N	228670	500	77 억	1983705	N	N	N	N
57	20250211	090950	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8540	-320	5	-3.61	448088070	52768	17.69	8400	8660	8360	11510	6210	8860	8490.96	12.79	1190	9560	9210	8630	8280	7700	9385	8455	78	2650	500	6020	10	1	15513053	1325	-61.44	1.04	12	0.34	-139.00	8212.00	20600	20240129	-58.54	5070	20241210	68.44	8980	-4.90	20250210	5710	49.56	20250102	19910	-57.11	20240215	5070	68.44	20241210	3.26	N	228670	500	77 억	1983705	N	N	N	N
58	20250210	160940	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8860	630	2	7.65	2353069360	270095	175.90	8200	8980	8050	10690	5770	8230	8711.88	12.84	12028	8843	8536	8323	8016	7803	8690	8170	78	2460	500	5590	10	1	15513053	1374	-63.74	1.08	12	1.74	-139.00	8212.00	21400	20240126	-58.60	5070	20241210	74.75	8980	-1.34	20250210	5710	55.17	20250102	19910	-55.50	20240215	5070	74.75	20241210	3.24	N	228670	500	77 억	1992170	N	N	N	N
59	20250210	150940	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8920	690	2	8.38	2287957370	262761	171.13	8200	8980	8050	10690	5770	8230	8707.38	12.84	12209	8843	8536	8323	8016	7803	8690	8170	78	2460	500	5590	10	1	15513053	1384	-64.17	1.09	12	1.69	-139.00	8212.00	21400	20240126	-58.32	5070	20241210	75.94	8980	-0.67	20250210	5710	56.22	20250102	19910	-55.20	20240215	5070	75.94	20241210	3.24	N	228670	500	77 억	1992170	N	N	N	N
60	20250210	140938	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8880	650	2	7.90	1985390670	228711	148.95	8200	8980	8050	10690	5770	8230	8680.79	12.84	23602	8843	8536	8323	8016	7803	8690	8170	78	2460	500	5590	10	1	15513053	1378	-63.88	1.08	12	1.47	-139.00	8212.00	21400	20240126	-58.50	5070	20241210	75.15	8980	-1.11	20250210	5710	55.52	20250102	19910	-55.40	20240215	5070	75.15	20241210	3.24	N	228670	500	77 억	1992170	N	N	N	N
61	20250210	130942	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8810	580	2	7.05	1531093130	177485	115.59	8200	8830	8050	10690	5770	8230	8626.61	12.84	28847	8843	8536	8323	8016	7803	8690	8170	78	2460	500	5590	10	1	15513053	1367	-63.38	1.07	12	1.14	-139.00	8212.00	21400	20240126	-58.83	5070	20241210	73.77	8830	-0.23	20250210	5710	54.29	20250102	19910	-55.75	20240215	5070	73.77	20241210	3.24	N	228670	500	77 억	1992170	N	N	N	N
62	20250210	120937	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8780	550	2	6.68	1356964780	157664	102.68	8200	8830	8050	10690	5770	8230	8606.69	12.84	26802	8843	8536	8323	8016	7803	8690	8170	78	2460	500	5590	10	1	15513053	1362	-63.17	1.07	12	1.02	-139.00	8212.00	21400	20240126	-58.97	5070	20241210	73.18	8830	-0.57	20250210	5710	53.77	20250102	19910	-55.90	20240215	5070	73.18	20241210	3.24	N	228670	500	77 억	1992170	N	N	N	N
63	20250210	110933	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8760	530	2	6.44	1113280780	129912	84.61	8200	8820	8050	10690	5770	8230	8569.51	12.84	31912	8843	8536	8323	8016	7803	8690	8170	78	2460	500	5590	10	1	15513053	1359	-63.02	1.07	12	0.84	-139.00	8212.00	21400	20240126	-59.07	5070	20241210	72.78	8820	-0.68	20250210	5710	53.42	20250102	19910	-56.00	20240215	5070	72.78	20241210	3.24	N	228670	500	77 억	1992170	N	N	N	N
64	20250210	100933	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8720	490	2	5.95	635270560	74926	48.80	8200	8720	8050	10690	5770	8230	8478.65	12.84	29179	8843	8536	8323	8016	7803	8690	8170	78	2460	500	5590	10	1	15513053	1353	-62.73	1.06	12	0.48	-139.00	8212.00	21400	20240126	-59.25	5070	20241210	71.99	8720	0.00	20250210	5710	52.71	20250102	19910	-56.20	20240215	5070	71.99	20241210	3.24	N	228670	500	77 억	1992170	N	N	N	N
65	20250210	090931	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8200	-30	5	-0.36	66647390	8185	5.33	8200	8300	8050	10690	5770	8230	8142.59	12.84	-33	8843	8536	8323	8016	7803	8690	8170	78	2460	500	5590	10	1	15513053	1272	-58.99	1.00	12	0.05	-139.00	8212.00	21400	20240126	-61.68	5070	20241210	61.74	8630	-4.98	20250207	5710	43.61	20250102	19910	-58.81	20240215	5070	61.74	20241210	3.24	N	228670	500	77 억	1992170	N	N	N	N
66	20250207	160923	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8230	20	2	0.24	1278029070	153468	220.51	8110	8630	8110	10670	5750	8210	8327.73	12.96	-44411	8436	8322	8186	8072	7936	8255	8005	78	2460	500	5580	10	1	15513053	1277	-59.21	1.00	12	0.99	-139.00	8212.00	22100	20240125	-62.76	5070	20241210	62.33	8630	-4.63	20250207	5710	44.13	20250102	19910	-58.66	20240215	5070	62.33	20241210	3.23	N	228670	500	77 억	2010408	N	N	N	N
67	20250207	150925	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8240	30	2	0.37	1198459880	143794	206.61	8110	8630	8110	10670	5750	8210	8334.56	12.96	-40123	8436	8322	8186	8072	7936	8255	8005	78	2460	500	5580	10	1	15513053	1278	-59.28	1.00	12	0.93	-139.00	8212.00	22100	20240125	-62.71	5070	20241210	62.52	8630	-4.52	20250207	5710	44.31	20250102	19910	-58.61	20240215	5070	62.52	20241210	3.23	N	228670	500	77 억	2010408	N	N	N	N
68	20250207	140925	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8220	10	2	0.12	1135146950	136091	195.54	8110	8630	8110	10670	5750	8210	8341.09	12.96	-36751	8436	8322	8186	8072	7936	8255	8005	78	2460	500	5580	10	1	15513053	1275	-59.14	1.00	12	0.88	-139.00	8212.00	22100	20240125	-62.81	5070	20241210	62.13	8630	-4.75	20250207	5710	43.96	20250102	19910	-58.71	20240215	5070	62.13	20241210	3.23	N	228670	500	77 억	2010408	N	N	N	N
69	20250207	130921	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8260	50	2	0.61	1045288500	125122	179.78	8110	8630	8110	10670	5750	8210	8354.15	12.96	-32349	8436	8322	8186	8072	7936	8255	8005	78	2460	500	5580	10	1	15513053	1281	-59.42	1.01	12	0.81	-139.00	8212.00	22100	20240125	-62.62	5070	20241210	62.92	8630	-4.29	20250207	5710	44.66	20250102	19910	-58.51	20240215	5070	62.92	20241210	3.23	N	228670	500	77 억	2010408	N	N	N	N
70	20250207	120920	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8160	-50	5	-0.61	987477220	118075	169.66	8110	8630	8110	10670	5750	8210	8363.14	12.96	-29127	8436	8322	8186	8072	7936	8255	8005	78	2460	500	5580	10	1	15513053	1266	-58.71	0.99	12	0.76	-139.00	8212.00	22100	20240125	-63.08	5070	20241210	60.95	8630	-5.45	20250207	5710	42.91	20250102	19910	-59.02	20240215	5070	60.95	20241210	3.23	N	228670	500	77 억	2010408	N	N	N	N
71	20250207	110919	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8180	-30	5	-0.37	884791280	105490	151.57	8110	8630	8110	10670	5750	8210	8387.44	12.96	-22372	8436	8322	8186	8072	7936	8255	8005	78	2460	500	5580	10	1	15513053	1269	-58.85	1.00	12	0.68	-139.00	8212.00	22100	20240125	-62.99	5070	20241210	61.34	8630	-5.21	20250207	5710	43.26	20250102	19910	-58.92	20240215	5070	61.34	20241210	3.23	N	228670	500	77 억	2010408	N	N	N	N
72	20250207	100922	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8180	-30	5	-0.37	750556770	89147	128.09	8110	8630	8110	10670	5750	8210	8419.32	12.96	-13425	8436	8322	8186	8072	7936	8255	8005	78	2460	500	5580	10	1	15513053	1269	-58.85	1.00	12	0.57	-139.00	8212.00	22100	20240125	-62.99	5070	20241210	61.34	8630	-5.21	20250207	5710	43.26	20250102	19910	-58.92	20240215	5070	61.34	20241210	3.23	N	228670	500	77 억	2010408	N	N	N	N
73	20250207	090928	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8290	80	2	0.97	34402470	4197	6.03	8110	8290	8110	10670	5750	8210	8196.92	12.96	1369	8436	8322	8186	8072	7936	8255	8005	78	2460	500	5580	10	1	15513053	1286	-59.64	1.01	12	0.03	-139.00	8212.00	22100	20240125	-62.49	5070	20241210	63.51	8300	-0.12	20250206	5710	45.18	20250102	19910	-58.36	20240215	5070	63.51	20241210	3.23	N	228670	500	77 억	2010408	N	N	N	N
74	20250206	160900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8210	0	3	0.00	558548310	68416	46.40	8290	8300	8050	10670	5750	8210	8163.97	13.16	-30520	8716	8462	8026	7772	7336	8590	7900	78	2460	500	5580	10	1	15513053	1274	-59.06	1.00	12	0.44	-139.00	8212.00	22150	20240124	-62.93	5070	20241210	61.93	8300	-1.08	20250206	5710	43.78	20250102	19910	-58.76	20240215	5070	61.93	20241210	3.26	N	228670	500	77 억	2041237	N	N	N	N
75	20250206	150903	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8150	-60	5	-0.73	528742250	64784	43.94	8290	8300	8050	10670	5750	8210	8161.62	13.16	-28381	8716	8462	8026	7772	7336	8590	7900	78	2460	500	5580	10	1	15513053	1264	-58.63	0.99	12	0.42	-139.00	8212.00	22150	20240124	-63.21	5070	20241210	60.75	8300	-1.81	20250206	5710	42.73	20250102	19910	-59.07	20240215	5070	60.75	20241210	3.26	N	228670	500	77 억	2041237	N	N	N	N
76	20250206	140903	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8150	-60	5	-0.73	462891130	56741	38.48	8290	8300	8050	10670	5750	8210	8157.97	13.16	-24918	8716	8462	8026	7772	7336	8590	7900	78	2460	500	5580	10	1	15513053	1264	-58.63	0.99	12	0.37	-139.00	8212.00	22150	20240124	-63.21	5070	20241210	60.75	8300	-1.81	20250206	5710	42.73	20250102	19910	-59.07	20240215	5070	60.75	20241210	3.26	N	228670	500	77 억	2041237	N	N	N	N
77	20250206	130900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8190	-20	5	-0.24	405384000	49720	33.72	8290	8300	8050	10670	5750	8210	8153.34	13.16	-22255	8716	8462	8026	7772	7336	8590	7900	78	2460	500	5580	10	1	15513053	1271	-58.92	1.00	12	0.32	-139.00	8212.00	22150	20240124	-63.02	5070	20241210	61.54	8300	-1.33	20250206	5710	43.43	20250102	19910	-58.86	20240215	5070	61.54	20241210	3.26	N	228670	500	77 억	2041237	N	N	N	N
78	20250206	120858	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8110	-100	5	-1.22	369312580	45303	30.73	8290	8300	8050	10670	5750	8210	8152.06	13.16	-21988	8716	8462	8026	7772	7336	8590	7900	78	2460	500	5580	10	1	15513053	1258	-58.35	0.99	12	0.29	-139.00	8212.00	22150	20240124	-63.39	5070	20241210	59.96	8300	-2.29	20250206	5710	42.03	20250102	19910	-59.27	20240215	5070	59.96	20241210	3.26	N	228670	500	77 억	2041237	N	N	N	N
79	20250206	110852	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8140	-70	5	-0.85	291736540	35758	24.25	8290	8300	8050	10670	5750	8210	8158.64	13.16	-16078	8716	8462	8026	7772	7336	8590	7900	78	2460	500	5580	10	1	15513053	1263	-58.56	0.99	12	0.23	-139.00	8212.00	22150	20240124	-63.25	5070	20241210	60.55	8300	-1.93	20250206	5710	42.56	20250102	19910	-59.12	20240215	5070	60.55	20241210	3.26	N	228670	500	77 억	2041237	N	N	N	N
80	20250206	100854	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8130	-80	5	-0.97	224433060	27507	18.66	8290	8300	8050	10670	5750	8210	8159.13	13.16	-11917	8716	8462	8026	7772	7336	8590	7900	78	2460	500	5580	10	1	15513053	1261	-58.49	0.99	12	0.18	-139.00	8212.00	22150	20240124	-63.30	5070	20241210	60.36	8300	-2.05	20250206	5710	42.38	20250102	19910	-59.17	20240215	5070	60.36	20241210	3.26	N	228670	500	77 억	2041237	N	N	N	N
81	20250206	090905	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8270	60	2	0.73	97743070	11887	8.06	8290	8300	8070	10670	5750	8210	8222.69	13.16	-4538	8716	8462	8026	7772	7336	8590	7900	78	2460	500	5580	10	1	15513053	1283	-59.50	1.01	12	0.08	-139.00	8212.00	22150	20240124	-62.66	5070	20241210	63.12	8300	-0.36	20250206	5710	44.83	20250102	19910	-58.46	20240215	5070	63.12	20241210	3.26	N	228670	500	77 억	2041237	N	N	N	N
82	20250205	160851	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8210	310	2	3.92	1163275580	146575	188.89	7940	8280	7590	10270	5530	7900	7936.24	13.21	-7880	8280	8090	7760	7570	7240	8185	7665	78	2370	500	5370	10	1	15513053	1274	-59.06	1.00	12	0.94	-139.00	8212.00	22150	20240124	-62.93	5070	20241210	61.93	8280	-0.85	20250205	5710	43.78	20250102	19910	-58.76	20240215	5070	61.93	20241210	3.25	N	228670	500	77 억	2049371	N	N	N	N
83	20250205	150853	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8250	350	2	4.43	1090928170	137776	177.55	7940	8280	7590	10270	5530	7900	7918.13	13.21	-7203	8280	8090	7760	7570	7240	8185	7665	78	2370	500	5370	10	1	15513053	1280	-59.35	1.00	12	0.89	-139.00	8212.00	22150	20240124	-62.75	5070	20241210	62.72	8280	-0.36	20250205	5710	44.48	20250102	19910	-58.56	20240215	5070	62.72	20241210	3.25	N	228670	500	77 억	2049371	N	N	N	N
84	20250205	140853	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	8070	170	2	2.15	766774090	98091	126.41	7940	8130	7590	10270	5530	7900	7816.97	13.21	-13695	8280	8090	7760	7570	7240	8185	7665	78	2370	500	5370	10	1	15513053	1252	-58.06	0.98	12	0.63	-139.00	8212.00	22150	20240124	-63.57	5070	20241210	59.17	8130	-0.74	20250205	5710	41.33	20250102	19910	-59.47	20240215	5070	59.17	20241210	3.25	N	228670	500	77 억	2049371	N	N	N	N
85	20250205	130851	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7810	-90	5	-1.14	543523210	70270	90.56	7940	7940	7590	10270	5530	7900	7734.78	13.21	-4294	8280	8090	7760	7570	7240	8185	7665	78	2370	500	5370	10	1	15513053	1212	-56.19	0.95	12	0.45	-139.00	8212.00	22150	20240124	-64.74	5070	20241210	54.04	7950	-1.76	20250124	5710	36.78	20250102	19910	-60.77	20240215	5070	54.04	20241210	3.25	N	228670	500	77 억	2049371	N	N	N	N
86	20250205	120855	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7680	-220	5	-2.78	500007880	64664	83.33	7940	7940	7590	10270	5530	7900	7732.40	13.21	-1370	8280	8090	7760	7570	7240	8185	7665	78	2370	500	5370	10	1	15513053	1191	-55.25	0.94	12	0.42	-139.00	8212.00	22150	20240124	-65.33	5070	20241210	51.48	7950	-3.40	20250124	5710	34.50	20250102	19910	-61.43	20240215	5070	51.48	20241210	3.25	N	228670	500	77 억	2049371	N	N	N	N
87	20250205	110851	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7710	-190	5	-2.41	373536540	48168	62.07	7940	7940	7590	10270	5530	7900	7754.87	13.21	-4747	8280	8090	7760	7570	7240	8185	7665	78	2370	500	5370	10	1	15513053	1196	-55.47	0.94	12	0.31	-139.00	8212.00	22150	20240124	-65.19	5070	20241210	52.07	7950	-3.02	20250124	5710	35.03	20250102	19910	-61.28	20240215	5070	52.07	20241210	3.25	N	228670	500	77 억	2049371	N	N	N	N
88	20250205	100902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7650	-250	5	-3.16	344906420	44459	57.29	7940	7940	7590	10270	5530	7900	7757.85	13.21	-3054	8280	8090	7760	7570	7240	8185	7665	78	2370	500	5370	10	1	15513053	1187	-55.04	0.93	12	0.29	-139.00	8212.00	22150	20240124	-65.46	5070	20241210	50.89	7950	-3.77	20250124	5710	33.98	20250102	19910	-61.58	20240215	5070	50.89	20241210	3.25	N	228670	500	77 억	2049371	N	N	N	N
89	20250205	090905	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7800	-100	5	-1.27	81823940	10431	13.44	7940	7940	7800	10270	5530	7900	7844.30	13.21	3821	8280	8090	7760	7570	7240	8185	7665	78	2370	500	5370	10	1	15513053	1210	-56.12	0.95	12	0.07	-139.00	8212.00	22150	20240124	-64.79	5070	20241210	53.85	7950	-1.89	20250124	5710	36.60	20250102	19910	-60.82	20240215	5070	53.85	20241210	3.25	N	228670	500	77 억	2049371	N	N	N	N
90	20250204	160832	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7900	480	2	6.47	593504390	77491	119.06	7430	7950	7430	9640	5200	7420	7655.39	13.14	11505	7793	7606	7313	7126	6833	7700	7220	78	2220	500	5040	10	1	15513053	1226	-56.83	0.96	12	0.50	-139.00	8212.00	22300	20240122	-64.57	5070	20241210	55.82	7950	0.00	20250124	5710	38.35	20250102	19910	-60.32	20240215	5070	55.82	20241210	3.27	N	228670	500	77 억	2037865	N	N	N	N
91	20250204	150844	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7850	430	2	5.80	521888220	68420	105.12	7430	7850	7430	9640	5200	7420	7627.71	13.14	14733	7793	7606	7313	7126	6833	7700	7220	78	2220	500	5040	10	1	15513053	1218	-56.47	0.96	12	0.44	-139.00	8212.00	22300	20240122	-64.80	5070	20241210	54.83	7950	-1.26	20250124	5710	37.48	20250102	19910	-60.57	20240215	5070	54.83	20241210	3.27	N	228670	500	77 억	2037865	N	N	N	N
92	20250204	140843	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7650	230	2	3.10	438392710	57638	88.56	7430	7740	7430	9640	5200	7420	7605.97	13.14	14060	7793	7606	7313	7126	6833	7700	7220	78	2220	500	5040	10	1	15513053	1187	-55.04	0.93	12	0.37	-139.00	8212.00	22300	20240122	-65.70	5070	20241210	50.89	7950	-3.77	20250124	5710	33.98	20250102	19910	-61.58	20240215	5070	50.89	20241210	3.27	N	228670	500	77 억	2037865	N	N	N	N
93	20250204	130846	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7600	180	2	2.43	297231490	39237	60.29	7430	7690	7430	9640	5200	7420	7575.29	13.14	11170	7793	7606	7313	7126	6833	7700	7220	78	2220	500	5040	10	1	15513053	1179	-54.68	0.93	12	0.25	-139.00	8212.00	22300	20240122	-65.92	5070	20241210	49.90	7950	-4.40	20250124	5710	33.10	20250102	19910	-61.83	20240215	5070	49.90	20241210	3.27	N	228670	500	77 억	2037865	N	N	N	N
94	20250204	120854	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7640	220	2	2.96	273777990	36159	55.56	7430	7690	7430	9640	5200	7420	7571.50	13.14	11549	7793	7606	7313	7126	6833	7700	7220	78	2220	500	5040	10	1	15513053	1185	-54.96	0.93	12	0.23	-139.00	8212.00	22300	20240122	-65.74	5070	20241210	50.69	7950	-3.90	20250124	5710	33.80	20250102	19910	-61.63	20240215	5070	50.69	20241210	3.27	N	228670	500	77 억	2037865	N	N	N	N
95	20250204	110835	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7560	140	2	1.89	255547500	33761	51.87	7430	7690	7430	9640	5200	7420	7569.31	13.14	10930	7793	7606	7313	7126	6833	7700	7220	78	2220	500	5040	10	1	15513053	1173	-54.39	0.92	12	0.22	-139.00	8212.00	22300	20240122	-66.10	5070	20241210	49.11	7950	-4.91	20250124	5710	32.40	20250102	19910	-62.03	20240215	5070	49.11	20241210	3.27	N	228670	500	77 억	2037865	N	N	N	N
96	20250204	100841	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7530	110	2	1.48	139992940	18534	28.48	7430	7690	7430	9640	5200	7420	7553.30	13.14	5918	7793	7606	7313	7126	6833	7700	7220	78	2220	500	5040	10	1	15513053	1168	-54.17	0.92	12	0.12	-139.00	8212.00	22300	20240122	-66.23	5070	20241210	48.52	7950	-5.28	20250124	5710	31.87	20250102	19910	-62.18	20240215	5070	48.52	20241210	3.27	N	228670	500	77 억	2037865	N	N	N	N
97	20250204	090842	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7610	190	2	2.56	29274020	3883	5.97	7430	7640	7430	9640	5200	7420	7539.02	13.14	1100	7793	7606	7313	7126	6833	7700	7220	78	2220	500	5040	10	1	15513053	1181	-54.75	0.93	12	0.03	-139.00	8212.00	22300	20240122	-65.87	5070	20241210	50.10	7950	-4.28	20250124	5710	33.27	20250102	19910	-61.78	20240215	5070	50.10	20241210	3.27	N	228670	500	77 억	2037865	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History