KissMeData/238120/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	161021	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3015	-30	5	-0.99	98187960	32587	109.81	3045	3060	2985	3955	2135	3045	3013.10	1.79	-1218	3095	3070	3040	3015	2985	3072	3017	72	910	500	2130	5	1	14378896	434	13.40	1.38	12	0.23	225.00	2178.00	4640	20240326	-35.02	2575	20241209	17.09	3370	-10.53	20250123	2975	1.34	20250103	4640	-35.02	20240326	2575	17.09	20241209	1.94	N	238120	500	71 억	257015	N	N	N	N
3	20250219	151025	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3010	-35	5	-1.15	93079020	30887	104.08	3045	3060	2985	3955	2135	3045	3013.53	1.79	-1229	3095	3070	3040	3015	2985	3072	3017	72	910	500	2130	5	1	14378896	433	13.38	1.38	12	0.21	225.00	2178.00	4640	20240326	-35.13	2575	20241209	16.89	3370	-10.68	20250123	2975	1.18	20250103	4640	-35.13	20240326	2575	16.89	20241209	1.94	N	238120	500	71 억	257015	N	N	N	N
4	20250219	141021	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3020	-25	5	-0.82	92272415	30619	103.18	3045	3060	2985	3955	2135	3045	3013.57	1.79	-1097	3095	3070	3040	3015	2985	3072	3017	72	910	500	2130	5	1	14378896	434	13.42	1.39	12	0.21	225.00	2178.00	4640	20240326	-34.91	2575	20241209	17.28	3370	-10.39	20250123	2975	1.51	20250103	4640	-34.91	20240326	2575	17.28	20241209	1.94	N	238120	500	71 억	257015	N	N	N	N
5	20250219	131022	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3005	-40	5	-1.31	71752310	23775	80.12	3045	3060	2990	3955	2135	3045	3017.97	1.79	-468	3095	3070	3040	3015	2985	3072	3017	72	910	500	2130	5	1	14378896	432	13.36	1.38	12	0.17	225.00	2178.00	4640	20240326	-35.24	2575	20241209	16.70	3370	-10.83	20250123	2975	1.01	20250103	4640	-35.24	20240326	2575	16.70	20241209	1.94	N	238120	500	71 억	257015	N	N	N	N
6	20250219	121021	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3010	-35	5	-1.15	48221725	15933	53.69	3045	3060	3000	3955	2135	3045	3026.53	1.79	-1174	3095	3070	3040	3015	2985	3072	3017	72	910	500	2130	5	1	14378896	433	13.38	1.38	12	0.11	225.00	2178.00	4640	20240326	-35.13	2575	20241209	16.89	3370	-10.68	20250123	2975	1.18	20250103	4640	-35.13	20240326	2575	16.89	20241209	1.94	N	238120	500	71 억	257015	N	N	N	N
7	20250219	111022	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3030	-15	5	-0.49	43457905	14352	48.36	3045	3060	3000	3955	2135	3045	3028.00	1.79	-1187	3095	3070	3040	3015	2985	3072	3017	72	910	500	2130	5	1	14378896	436	13.47	1.39	12	0.10	225.00	2178.00	4640	20240326	-34.70	2575	20241209	17.67	3370	-10.09	20250123	2975	1.85	20250103	4640	-34.70	20240326	2575	17.67	20241209	1.94	N	238120	500	71 억	257015	N	N	N	N
8	20250219	101022	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3040	-5	5	-0.16	28614495	9442	31.82	3045	3060	3000	3955	2135	3045	3030.55	1.79	219	3095	3070	3040	3015	2985	3072	3017	72	910	500	2130	5	1	14378896	437	13.51	1.40	12	0.07	225.00	2178.00	4640	20240326	-34.48	2575	20241209	18.06	3370	-9.79	20250123	2975	2.18	20250103	4640	-34.48	20240326	2575	18.06	20241209	1.94	N	238120	500	71 억	257015	N	N	N	N
9	20250219	091023	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3040	-5	5	-0.16	14181225	4659	15.70	3045	3060	3040	3955	2135	3045	3043.83	1.79	1918	3095	3070	3040	3015	2985	3072	3017	72	910	500	2130	5	1	14378896	437	13.51	1.40	12	0.03	225.00	2178.00	4640	20240326	-34.48	2575	20241209	18.06	3370	-9.79	20250123	2975	2.18	20250103	4640	-34.48	20240326	2575	18.06	20241209	1.94	N	238120	500	71 억	257015	N	N	N	N
10	20250218	161018	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	20	2	0.66	90052680	29673	73.83	3045	3065	3010	3930	2120	3025	3034.84	1.79	-612	3108	3066	3038	2996	2968	3052	2982	72	905	500	2110	5	1	14378896	438	13.53	1.40	12	0.21	225.00	2178.00	4640	20240326	-34.38	2575	20241209	18.25	3370	-9.64	20250123	2975	2.35	20250103	4640	-34.38	20240326	2575	18.25	20241209	1.96	N	238120	500	71 억	257627	N	N	N	N
11	20250218	151020	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3030	5	2	0.17	86037400	28351	70.54	3045	3065	3010	3930	2120	3025	3034.72	1.79	-181	3108	3066	3038	2996	2968	3052	2982	72	905	500	2110	5	1	14378896	436	13.47	1.39	12	0.20	225.00	2178.00	4640	20240326	-34.70	2575	20241209	17.67	3370	-10.09	20250123	2975	1.85	20250103	4640	-34.70	20240326	2575	17.67	20241209	1.96	N	238120	500	71 억	257627	N	N	N	N
12	20250218	141021	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3050	25	2	0.83	76283740	25144	62.56	3045	3065	3010	3930	2120	3025	3033.87	1.79	1149	3108	3066	3038	2996	2968	3052	2982	72	905	500	2110	5	1	14378896	439	13.56	1.40	12	0.17	225.00	2178.00	4640	20240326	-34.27	2575	20241209	18.45	3370	-9.50	20250123	2975	2.52	20250103	4640	-34.27	20240326	2575	18.45	20241209	1.96	N	238120	500	71 억	257627	N	N	N	N
13	20250218	131018	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	20	2	0.66	67621875	22282	55.44	3045	3065	3010	3930	2120	3025	3034.82	1.79	1797	3108	3066	3038	2996	2968	3052	2982	72	905	500	2110	5	1	14378896	438	13.53	1.40	12	0.15	225.00	2178.00	4640	20240326	-34.38	2575	20241209	18.25	3370	-9.64	20250123	2975	2.35	20250103	4640	-34.38	20240326	2575	18.25	20241209	1.96	N	238120	500	71 억	257627	N	N	N	N
14	20250218	121021	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3055	30	2	0.99	62620030	20632	51.34	3045	3065	3010	3930	2120	3025	3035.09	1.79	2345	3108	3066	3038	2996	2968	3052	2982	72	905	500	2110	5	1	14378896	439	13.58	1.40	12	0.14	225.00	2178.00	4640	20240326	-34.16	2575	20241209	18.64	3370	-9.35	20250123	2975	2.69	20250103	4640	-34.16	20240326	2575	18.64	20241209	1.96	N	238120	500	71 억	257627	N	N	N	N
15	20250218	111018	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3025	0	3	0.00	32863935	10803	26.88	3045	3065	3010	3930	2120	3025	3042.11	1.79	-1686	3108	3066	3038	2996	2968	3052	2982	72	905	500	2110	5	1	14378896	435	13.44	1.39	12	0.08	225.00	2178.00	4640	20240326	-34.81	2575	20241209	17.48	3370	-10.24	20250123	2975	1.68	20250103	4640	-34.81	20240326	2575	17.48	20241209	1.96	N	238120	500	71 억	257627	N	N	N	N
16	20250218	101018	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	20	2	0.66	18796470	6156	15.32	3045	3065	3020	3930	2120	3025	3053.36	1.79	-2770	3108	3066	3038	2996	2968	3052	2982	72	905	500	2110	5	1	14378896	438	13.53	1.40	12	0.04	225.00	2178.00	4640	20240326	-34.38	2575	20241209	18.25	3370	-9.64	20250123	2975	2.35	20250103	4640	-34.38	20240326	2575	18.25	20241209	1.96	N	238120	500	71 억	257627	N	N	N	N
17	20250218	091021	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	20	2	0.66	4394490	1444	3.59	3045	3050	3020	3930	2120	3025	3043.28	1.79	-1308	3108	3066	3038	2996	2968	3052	2982	72	905	500	2110	5	1	14378896	438	13.53	1.40	12	0.01	225.00	2178.00	4640	20240326	-34.38	2575	20241209	18.25	3370	-9.64	20250123	2975	2.35	20250103	4640	-34.38	20240326	2575	18.25	20241209	1.96	N	238120	500	71 억	257627	N	N	N	N
18	20250217	161018	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3025	-30	5	-0.98	122107445	40190	33.93	3055	3080	3010	3970	2140	3055	3038.25	1.85	-7866	3311	3182	3116	2987	2921	3150	2955	72	915	500	2130	5	1	14378896	435	13.44	1.39	12	0.28	225.00	2178.00	4640	20240326	-34.81	2575	20241209	17.48	3370	-10.24	20250123	2975	1.68	20250103	4640	-34.81	20240326	2575	17.48	20241209	2.01	N	238120	500	71 억	265465	N	N	N	N
19	20250217	151017	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3040	-15	5	-0.49	114730990	37754	31.87	3055	3080	3010	3970	2140	3055	3038.91	1.85	-7721	3311	3182	3116	2987	2921	3150	2955	72	915	500	2130	5	1	14378896	437	13.51	1.40	12	0.26	225.00	2178.00	4640	20240326	-34.48	2575	20241209	18.06	3370	-9.79	20250123	2975	2.18	20250103	4640	-34.48	20240326	2575	18.06	20241209	2.01	N	238120	500	71 억	265465	N	N	N	N
20	20250217	141014	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	-10	5	-0.33	85994940	28279	23.88	3055	3080	3010	3970	2140	3055	3040.95	1.85	-2478	3311	3182	3116	2987	2921	3150	2955	72	915	500	2130	5	1	14378896	438	13.53	1.40	12	0.20	225.00	2178.00	4640	20240326	-34.38	2575	20241209	18.25	3370	-9.64	20250123	2975	2.35	20250103	4640	-34.38	20240326	2575	18.25	20241209	2.01	N	238120	500	71 억	265465	N	N	N	N
21	20250217	131019	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3020	-35	5	-1.15	63789295	20991	17.72	3055	3080	3015	3970	2140	3055	3038.89	1.85	-1354	3311	3182	3116	2987	2921	3150	2955	72	915	500	2130	5	1	14378896	434	13.42	1.39	12	0.15	225.00	2178.00	4640	20240326	-34.91	2575	20241209	17.28	3370	-10.39	20250123	2975	1.51	20250103	4640	-34.91	20240326	2575	17.28	20241209	2.01	N	238120	500	71 억	265465	N	N	N	N
22	20250217	121019	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	-10	5	-0.33	61055510	20090	16.96	3055	3080	3015	3970	2140	3055	3039.10	1.85	-916	3311	3182	3116	2987	2921	3150	2955	72	915	500	2130	5	1	14378896	438	13.53	1.40	12	0.14	225.00	2178.00	4640	20240326	-34.38	2575	20241209	18.25	3370	-9.64	20250123	2975	2.35	20250103	4640	-34.38	20240326	2575	18.25	20241209	2.01	N	238120	500	71 억	265465	N	N	N	N
23	20250217	111017	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3035	-20	5	-0.65	48292680	15873	13.40	3055	3080	3015	3970	2140	3055	3042.44	1.85	-3003	3311	3182	3116	2987	2921	3150	2955	72	915	500	2130	5	1	14378896	436	13.49	1.39	12	0.11	225.00	2178.00	4640	20240326	-34.59	2575	20241209	17.86	3370	-9.94	20250123	2975	2.02	20250103	4640	-34.59	20240326	2575	17.86	20241209	2.01	N	238120	500	71 억	265465	N	N	N	N
24	20250217	101015	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3045	-10	5	-0.33	37238855	12226	10.32	3055	3080	3015	3970	2140	3055	3045.87	1.85	-2396	3311	3182	3116	2987	2921	3150	2955	72	915	500	2130	5	1	14378896	438	13.53	1.40	12	0.09	225.00	2178.00	4640	20240326	-34.38	2575	20241209	18.25	3370	-9.64	20250123	2975	2.35	20250103	4640	-34.38	20240326	2575	18.25	20241209	2.01	N	238120	500	71 억	265465	N	N	N	N
25	20250217	091017	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3055	0	3	0.00	15512585	5051	4.26	3055	3080	3055	3970	2140	3055	3071.19	1.85	-3144	3311	3182	3116	2987	2921	3150	2955	72	915	500	2130	5	1	14378896	439	13.58	1.40	12	0.04	225.00	2178.00	4640	20240326	-34.16	2575	20241209	18.64	3370	-9.35	20250123	2975	2.69	20250103	4640	-34.16	20240326	2575	18.64	20241209	2.01	N	238120	500	71 억	265465	N	N	N	N
26	20250214	161010	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3055	-135	5	-4.23	366852625	117508	106.20	3190	3245	3050	4145	2235	3190	3121.95	1.87	-3486	3270	3230	3185	3145	3100	3250	3165	72	955	500	2230	5	1	14378896	439	13.58	1.40	12	0.82	225.00	2178.00	4640	20240326	-34.16	2575	20241209	18.64	3370	-9.35	20250123	2975	2.69	20250103	4640	-34.16	20240326	2575	18.64	20241209	1.90	N	238120	500	71 억	268951	N	N	N	N
27	20250214	151010	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3080	-110	5	-3.45	354086515	113338	102.44	3190	3245	3050	4145	2235	3190	3124.16	1.87	-1331	3270	3230	3185	3145	3100	3250	3165	72	955	500	2230	5	1	14378896	443	13.69	1.41	12	0.79	225.00	2178.00	4640	20240326	-33.62	2575	20241209	19.61	3370	-8.61	20250123	2975	3.53	20250103	4640	-33.62	20240326	2575	19.61	20241209	1.90	N	238120	500	71 억	268951	N	N	N	N
28	20250214	141011	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3095	-95	5	-2.98	290749225	92728	83.81	3190	3245	3080	4145	2235	3190	3135.51	1.87	10305	3270	3230	3185	3145	3100	3250	3165	72	955	500	2230	5	1	14378896	445	13.76	1.42	12	0.64	225.00	2178.00	4640	20240326	-33.30	2575	20241209	20.19	3370	-8.16	20250123	2975	4.03	20250103	4640	-33.30	20240326	2575	20.19	20241209	1.90	N	238120	500	71 억	268951	N	N	N	N
29	20250214	131013	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3085	-105	5	-3.29	279272945	89020	80.46	3190	3245	3080	4145	2235	3190	3137.19	1.87	12600	3270	3230	3185	3145	3100	3250	3165	72	955	500	2230	5	1	14378896	444	13.71	1.42	12	0.62	225.00	2178.00	4640	20240326	-33.51	2575	20241209	19.81	3370	-8.46	20250123	2975	3.70	20250103	4640	-33.51	20240326	2575	19.81	20241209	1.90	N	238120	500	71 억	268951	N	N	N	N
30	20250214	121010	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3110	-80	5	-2.51	236456280	75191	67.96	3190	3245	3100	4145	2235	3190	3144.74	1.87	14545	3270	3230	3185	3145	3100	3250	3165	72	955	500	2230	5	1	14378896	447	13.82	1.43	12	0.52	225.00	2178.00	4640	20240326	-32.97	2575	20241209	20.78	3370	-7.72	20250123	2975	4.54	20250103	4640	-32.97	20240326	2575	20.78	20241209	1.90	N	238120	500	71 억	268951	N	N	N	N
31	20250214	111007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3100	-90	5	-2.82	233123495	74119	66.99	3190	3245	3100	4145	2235	3190	3145.26	1.87	14614	3270	3230	3185	3145	3100	3250	3165	72	955	500	2230	5	1	14378896	446	13.78	1.42	12	0.52	225.00	2178.00	4640	20240326	-33.19	2575	20241209	20.39	3370	-8.01	20250123	2975	4.20	20250103	4640	-33.19	20240326	2575	20.39	20241209	1.90	N	238120	500	71 억	268951	N	N	N	N
32	20250214	101007	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3120	-70	5	-2.19	194046720	61578	55.65	3190	3245	3110	4145	2235	3190	3151.23	1.87	14324	3270	3230	3185	3145	3100	3250	3165	72	955	500	2230	5	1	14378896	449	13.87	1.43	12	0.43	225.00	2178.00	4640	20240326	-32.76	2575	20241209	21.17	3370	-7.42	20250123	2975	4.87	20250103	4640	-32.76	20240326	2575	21.17	20241209	1.90	N	238120	500	71 억	268951	N	N	N	N
33	20250214	091012	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3180	-10	5	-0.31	82077800	25723	23.25	3190	3245	3165	4145	2235	3190	3190.83	1.87	10437	3270	3230	3185	3145	3100	3250	3165	72	955	500	2230	5	1	14378896	457	14.13	1.46	12	0.18	225.00	2178.00	4640	20240326	-31.47	2575	20241209	23.50	3370	-5.64	20250123	2975	6.89	20250103	4640	-31.47	20240326	2575	23.50	20241209	1.90	N	238120	500	71 억	268951	N	N	N	N
34	20250213	161002	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3190	25	2	0.79	351008490	110597	93.10	3140	3225	3140	4110	2220	3165	3173.76	1.85	2876	3245	3205	3150	3110	3055	3225	3130	72	945	500	2210	5	1	14378896	459	14.18	1.46	12	0.77	225.00	2178.00	4640	20240326	-31.25	2575	20241209	23.88	3370	-5.34	20250123	2975	7.23	20250103	4640	-31.25	20240326	2575	23.88	20241209	1.84	N	238120	500	71 억	266075	N	N	N	N
35	20250213	151002	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3185	20	2	0.63	344800200	108645	91.46	3140	3225	3140	4110	2220	3165	3173.64	1.85	3843	3245	3205	3150	3110	3055	3225	3130	72	945	500	2210	5	1	14378896	458	14.16	1.46	12	0.76	225.00	2178.00	4640	20240326	-31.36	2575	20241209	23.69	3370	-5.49	20250123	2975	7.06	20250103	4640	-31.36	20240326	2575	23.69	20241209	1.84	N	238120	500	71 억	266075	N	N	N	N
36	20250213	141000	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3175	10	2	0.32	277751130	87480	73.64	3140	3225	3140	4110	2220	3165	3175.02	1.85	-584	3245	3205	3150	3110	3055	3225	3130	72	945	500	2210	5	1	14378896	457	14.11	1.46	12	0.61	225.00	2178.00	4640	20240326	-31.57	2575	20241209	23.30	3370	-5.79	20250123	2975	6.72	20250103	4640	-31.57	20240326	2575	23.30	20241209	1.84	N	238120	500	71 억	266075	N	N	N	N
37	20250213	131001	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3180	15	2	0.47	248101415	78122	65.76	3140	3225	3140	4110	2220	3165	3175.82	1.85	-1858	3245	3205	3150	3110	3055	3225	3130	72	945	500	2210	5	1	14378896	457	14.13	1.46	12	0.54	225.00	2178.00	4640	20240326	-31.47	2575	20241209	23.50	3370	-5.64	20250123	2975	6.89	20250103	4640	-31.47	20240326	2575	23.50	20241209	1.84	N	238120	500	71 억	266075	N	N	N	N
38	20250213	120959	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3175	10	2	0.32	215264945	67787	57.06	3140	3225	3140	4110	2220	3165	3175.61	1.85	-1858	3245	3205	3150	3110	3055	3225	3130	72	945	500	2210	5	1	14378896	457	14.11	1.46	12	0.47	225.00	2178.00	4640	20240326	-31.57	2575	20241209	23.30	3370	-5.79	20250123	2975	6.72	20250103	4640	-31.57	20240326	2575	23.30	20241209	1.84	N	238120	500	71 억	266075	N	N	N	N
39	20250213	110959	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3155	-10	5	-0.32	211982325	66750	56.19	3140	3225	3140	4110	2220	3165	3175.77	1.85	-1825	3245	3205	3150	3110	3055	3225	3130	72	945	500	2210	5	1	14378896	454	14.02	1.45	12	0.46	225.00	2178.00	4640	20240326	-32.00	2575	20241209	22.52	3370	-6.38	20250123	2975	6.05	20250103	4640	-32.00	20240326	2575	22.52	20241209	1.84	N	238120	500	71 억	266075	N	N	N	N
40	20250213	101000	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3145	-20	5	-0.63	208078305	65512	55.15	3140	3225	3140	4110	2220	3165	3176.19	1.85	-1989	3245	3205	3150	3110	3055	3225	3130	72	945	500	2210	5	1	14378896	452	13.98	1.44	12	0.46	225.00	2178.00	4640	20240326	-32.22	2575	20241209	22.14	3370	-6.68	20250123	2975	5.71	20250103	4640	-32.22	20240326	2575	22.14	20241209	1.84	N	238120	500	71 억	266075	N	N	N	N
41	20250213	090956	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3215	50	2	1.58	150994395	47482	39.97	3140	3225	3140	4110	2220	3165	3180.03	1.85	7438	3245	3205	3150	3110	3055	3225	3130	72	945	500	2210	5	1	14378896	462	14.29	1.48	12	0.33	225.00	2178.00	4640	20240326	-30.71	2575	20241209	24.85	3370	-4.60	20250123	2975	8.07	20250103	4640	-30.71	20240326	2575	24.85	20241209	1.84	N	238120	500	71 억	266075	N	N	N	N
42	20250212	160953	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3165	10	2	0.32	372361055	118795	289.94	3160	3190	3095	4100	2210	3155	3134.42	1.80	7157	3218	3186	3163	3131	3108	3175	3120	72	945	500	2200	5	1	14378896	455	14.07	1.45	12	0.83	225.00	2178.00	4640	20240326	-31.79	2575	20241209	22.91	3370	-6.08	20250123	2975	6.39	20250103	4640	-31.79	20240326	2575	22.91	20241209	1.95	N	238120	500	71 억	258918	N	N	N	N
43	20250212	150951	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3160	5	2	0.16	366807815	117039	285.66	3160	3190	3095	4100	2210	3155	3134.05	1.80	8206	3218	3186	3163	3131	3108	3175	3120	72	945	500	2200	5	1	14378896	454	14.04	1.45	12	0.81	225.00	2178.00	4640	20240326	-31.90	2575	20241209	22.72	3370	-6.23	20250123	2975	6.22	20250103	4640	-31.90	20240326	2575	22.72	20241209	1.95	N	238120	500	71 억	258918	N	N	N	N
44	20250212	140953	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3160	5	2	0.16	275229990	87790	214.27	3160	3190	3110	4100	2210	3155	3135.08	1.80	3947	3218	3186	3163	3131	3108	3175	3120	72	945	500	2200	5	1	14378896	454	14.04	1.45	12	0.61	225.00	2178.00	4640	20240326	-31.90	2575	20241209	22.72	3370	-6.23	20250123	2975	6.22	20250103	4640	-31.90	20240326	2575	22.72	20241209	1.95	N	238120	500	71 억	258918	N	N	N	N
45	20250212	130956	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3120	-35	5	-1.11	240565025	76784	187.41	3160	3190	3110	4100	2210	3155	3132.99	1.80	6224	3218	3186	3163	3131	3108	3175	3120	72	945	500	2200	5	1	14378896	449	13.87	1.43	12	0.53	225.00	2178.00	4640	20240326	-32.76	2575	20241209	21.17	3370	-7.42	20250123	2975	4.87	20250103	4640	-32.76	20240326	2575	21.17	20241209	1.95	N	238120	500	71 억	258918	N	N	N	N
46	20250212	120951	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3125	-30	5	-0.95	222942715	71128	173.60	3160	3190	3110	4100	2210	3155	3134.37	1.80	6445	3218	3186	3163	3131	3108	3175	3120	72	945	500	2200	5	1	14378896	449	13.89	1.43	12	0.49	225.00	2178.00	4640	20240326	-32.65	2575	20241209	21.36	3370	-7.27	20250123	2975	5.04	20250103	4640	-32.65	20240326	2575	21.36	20241209	1.95	N	238120	500	71 억	258918	N	N	N	N
47	20250212	110950	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3160	5	2	0.16	130468510	41572	101.46	3160	3190	3125	4100	2210	3155	3138.35	1.80	-195	3218	3186	3163	3131	3108	3175	3120	72	945	500	2200	5	1	14378896	454	14.04	1.45	12	0.29	225.00	2178.00	4640	20240326	-31.90	2575	20241209	22.72	3370	-6.23	20250123	2975	6.22	20250103	4640	-31.90	20240326	2575	22.72	20241209	1.95	N	238120	500	71 억	258918	N	N	N	N
48	20250212	100945	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3155	0	3	0.00	115894260	36948	90.18	3160	3190	3125	4100	2210	3155	3136.65	1.80	-1904	3218	3186	3163	3131	3108	3175	3120	72	945	500	2200	5	1	14378896	454	14.02	1.45	12	0.26	225.00	2178.00	4640	20240326	-32.00	2575	20241209	22.52	3370	-6.38	20250123	2975	6.05	20250103	4640	-32.00	20240326	2575	22.52	20241209	1.95	N	238120	500	71 억	258918	N	N	N	N
49	20250212	090922	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3160	5	2	0.16	530550	168	0.41	3160	3160	3160	4100	2210	3155	3160.00	1.80	0	3218	3186	3163	3131	3108	3175	3120	72	945	500	2200	5	1	14378896	454	14.04	1.45	12	0.00	225.00	2178.00	4640	20240326	-31.90	2575	20241209	22.72	3370	-6.23	20250123	2975	6.22	20250103	4640	-31.90	20240326	2575	22.72	20241209	1.95	N	238120	500	71 억	258918	N	N	N	N
50	20250211	160955	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3155	-20	5	-0.63	129667210	40898	49.51	3175	3195	3140	4125	2225	3175	3170.50	1.88	-11747	3245	3210	3170	3135	3095	3190	3115	72	950	500	2220	5	1	14378896	454	14.02	1.45	12	0.28	225.00	2178.00	4640	20240326	-32.00	2575	20241209	22.52	3370	-6.38	20250123	2975	6.05	20250103	4640	-32.00	20240326	2575	22.52	20241209	2.05	N	238120	500	71 억	270665	N	N	N	N
51	20250211	150955	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3185	10	2	0.31	111304360	35118	42.51	3175	3195	3140	4125	2225	3175	3169.44	1.88	-9565	3245	3210	3170	3135	3095	3190	3115	72	950	500	2220	5	1	14378896	458	14.16	1.46	12	0.24	225.00	2178.00	4640	20240326	-31.36	2575	20241209	23.69	3370	-5.49	20250123	2975	7.06	20250103	4640	-31.36	20240326	2575	23.69	20241209	2.05	N	238120	500	71 억	270665	N	N	N	N
52	20250211	140954	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3170	-5	5	-0.16	69885400	22058	26.70	3175	3195	3140	4125	2225	3175	3168.26	1.88	-3636	3245	3210	3170	3135	3095	3190	3115	72	950	500	2220	5	1	14378896	456	14.09	1.46	12	0.15	225.00	2178.00	4640	20240326	-31.68	2575	20241209	23.11	3370	-5.93	20250123	2975	6.55	20250103	4640	-31.68	20240326	2575	23.11	20241209	2.05	N	238120	500	71 억	270665	N	N	N	N
53	20250211	130955	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3170	-5	5	-0.16	63986675	20198	24.45	3175	3195	3140	4125	2225	3175	3167.97	1.88	-2914	3245	3210	3170	3135	3095	3190	3115	72	950	500	2220	5	1	14378896	456	14.09	1.46	12	0.14	225.00	2178.00	4640	20240326	-31.68	2575	20241209	23.11	3370	-5.93	20250123	2975	6.55	20250103	4640	-31.68	20240326	2575	23.11	20241209	2.05	N	238120	500	71 억	270665	N	N	N	N
54	20250211	120953	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3170	-5	5	-0.16	63253835	19967	24.17	3175	3195	3140	4125	2225	3175	3167.92	1.88	-2801	3245	3210	3170	3135	3095	3190	3115	72	950	500	2220	5	1	14378896	456	14.09	1.46	12	0.14	225.00	2178.00	4640	20240326	-31.68	2575	20241209	23.11	3370	-5.93	20250123	2975	6.55	20250103	4640	-31.68	20240326	2575	23.11	20241209	2.05	N	238120	500	71 억	270665	N	N	N	N
55	20250211	110955	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3175	0	3	0.00	50916530	16093	19.48	3175	3195	3140	4125	2225	3175	3163.89	1.88	-2507	3245	3210	3170	3135	3095	3190	3115	72	950	500	2220	5	1	14378896	457	14.11	1.46	12	0.11	225.00	2178.00	4640	20240326	-31.57	2575	20241209	23.30	3370	-5.79	20250123	2975	6.72	20250103	4640	-31.57	20240326	2575	23.30	20241209	2.05	N	238120	500	71 억	270665	N	N	N	N
56	20250211	100955	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3170	-5	5	-0.16	49788195	15737	19.05	3175	3195	3140	4125	2225	3175	3163.77	1.88	-2456	3245	3210	3170	3135	3095	3190	3115	72	950	500	2220	5	1	14378896	456	14.09	1.46	12	0.11	225.00	2178.00	4640	20240326	-31.68	2575	20241209	23.11	3370	-5.93	20250123	2975	6.55	20250103	4640	-31.68	20240326	2575	23.11	20241209	2.05	N	238120	500	71 억	270665	N	N	N	N
57	20250211	090959	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3175	0	3	0.00	1127080	355	0.43	3175	3175	3150	4125	2225	3175	3174.87	1.88	-147	3245	3210	3170	3135	3095	3190	3115	72	950	500	2220	5	1	14378896	457	14.11	1.46	12	0.00	225.00	2178.00	4640	20240326	-31.57	2575	20241209	23.30	3370	-5.79	20250123	2975	6.72	20250103	4640	-31.57	20240326	2575	23.30	20241209	2.05	N	238120	500	71 억	270665	N	N	N	N
58	20250210	160949	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3175	-55	5	-1.70	260535380	82596	151.68	3205	3205	3130	4195	2265	3230	3154.33	1.73	22361	3330	3280	3220	3170	3110	3250	3140	72	965	500	2260	5	1	14378896	457	14.11	1.46	12	0.57	225.00	2178.00	4640	20240326	-31.57	2575	20241209	23.30	3370	-5.79	20250123	2975	6.72	20250103	4640	-31.57	20240326	2575	23.30	20241209	2.08	N	238120	500	71 억	248298	N	N	N	N
59	20250210	150948	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3160	-70	5	-2.17	256989475	81478	149.62	3205	3205	3130	4195	2265	3230	3154.10	1.73	22905	3330	3280	3220	3170	3110	3250	3140	72	965	500	2260	5	1	14378896	454	14.04	1.45	12	0.57	225.00	2178.00	4640	20240326	-31.90	2575	20241209	22.72	3370	-6.23	20250123	2975	6.22	20250103	4640	-31.90	20240326	2575	22.72	20241209	2.08	N	238120	500	71 억	248298	N	N	N	N
60	20250210	140947	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3160	-70	5	-2.17	231596190	73439	134.86	3205	3205	3130	4195	2265	3230	3153.59	1.73	29626	3330	3280	3220	3170	3110	3250	3140	72	965	500	2260	5	1	14378896	454	14.04	1.45	12	0.51	225.00	2178.00	4640	20240326	-31.90	2575	20241209	22.72	3370	-6.23	20250123	2975	6.22	20250103	4640	-31.90	20240326	2575	22.72	20241209	2.08	N	238120	500	71 억	248298	N	N	N	N
61	20250210	130950	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3150	-80	5	-2.48	193586795	61396	112.75	3205	3205	3130	4195	2265	3230	3153.08	1.73	20545	3330	3280	3220	3170	3110	3250	3140	72	965	500	2260	5	1	14378896	453	14.00	1.45	12	0.43	225.00	2178.00	4640	20240326	-32.11	2575	20241209	22.33	3370	-6.53	20250123	2975	5.88	20250103	4640	-32.11	20240326	2575	22.33	20241209	2.08	N	238120	500	71 억	248298	N	N	N	N
62	20250210	120945	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3165	-65	5	-2.01	167432370	53114	97.54	3205	3205	3130	4195	2265	3230	3152.32	1.73	20133	3330	3280	3220	3170	3110	3250	3140	72	965	500	2260	5	1	14378896	455	14.07	1.45	12	0.37	225.00	2178.00	4640	20240326	-31.79	2575	20241209	22.91	3370	-6.08	20250123	2975	6.39	20250103	4640	-31.79	20240326	2575	22.91	20241209	2.08	N	238120	500	71 억	248298	N	N	N	N
63	20250210	110942	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3165	-65	5	-2.01	140998220	44777	82.23	3205	3205	3130	4195	2265	3230	3148.90	1.73	15815	3330	3280	3220	3170	3110	3250	3140	72	965	500	2260	5	1	14378896	455	14.07	1.45	12	0.31	225.00	2178.00	4640	20240326	-31.79	2575	20241209	22.91	3370	-6.08	20250123	2975	6.39	20250103	4640	-31.79	20240326	2575	22.91	20241209	2.08	N	238120	500	71 억	248298	N	N	N	N
64	20250210	100941	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3155	-75	5	-2.32	87482000	27749	50.96	3205	3205	3140	4195	2265	3230	3152.62	1.73	16429	3330	3280	3220	3170	3110	3250	3140	72	965	500	2260	5	1	14378896	454	14.02	1.45	12	0.19	225.00	2178.00	4640	20240326	-32.00	2575	20241209	22.52	3370	-6.38	20250123	2975	6.05	20250103	4640	-32.00	20240326	2575	22.52	20241209	2.08	N	238120	500	71 억	248298	N	N	N	N
65	20250210	090939	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3185	-45	5	-1.39	9080980	2851	5.24	3205	3205	3175	4195	2265	3230	3185.19	1.73	-1546	3330	3280	3220	3170	3110	3250	3140	72	965	500	2260	5	1	14378896	458	14.16	1.46	12	0.02	225.00	2178.00	4640	20240326	-31.36	2575	20241209	23.69	3370	-5.49	20250123	2975	7.06	20250103	4640	-31.36	20240326	2575	23.69	20241209	2.08	N	238120	500	71 억	248298	N	N	N	N
66	20250207	160931	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3230	0	3	0.00	174454985	54431	180.36	3270	3270	3160	4195	2265	3230	3205.07	1.75	-3016	3330	3280	3255	3205	3180	3267	3192	72	965	500	2260	5	1	14378896	464	14.36	1.48	12	0.38	225.00	2178.00	4640	20240326	-30.39	2575	20241209	25.44	3370	-4.15	20250123	2975	8.57	20250103	4640	-30.39	20240326	2575	25.44	20241209	2.03	N	238120	500	71 억	251313	N	N	N	N
67	20250207	150933	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3200	-30	5	-0.93	165391495	51607	171.00	3270	3270	3160	4195	2265	3230	3204.83	1.75	-1550	3330	3280	3255	3205	3180	3267	3192	72	965	500	2260	5	1	14378896	460	14.22	1.47	12	0.36	225.00	2178.00	4640	20240326	-31.03	2575	20241209	24.27	3370	-5.04	20250123	2975	7.56	20250103	4640	-31.03	20240326	2575	24.27	20241209	2.03	N	238120	500	71 억	251313	N	N	N	N
68	20250207	140933	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3205	-25	5	-0.77	155731475	48585	160.99	3270	3270	3160	4195	2265	3230	3205.34	1.75	-1979	3330	3280	3255	3205	3180	3267	3192	72	965	500	2260	5	1	14378896	461	14.24	1.47	12	0.34	225.00	2178.00	4640	20240326	-30.93	2575	20241209	24.47	3370	-4.90	20250123	2975	7.73	20250103	4640	-30.93	20240326	2575	24.47	20241209	2.03	N	238120	500	71 억	251313	N	N	N	N
69	20250207	130929	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3210	-20	5	-0.62	148480585	46320	153.48	3270	3270	3160	4195	2265	3230	3205.54	1.75	-3823	3330	3280	3255	3205	3180	3267	3192	72	965	500	2260	5	1	14378896	462	14.27	1.47	12	0.32	225.00	2178.00	4640	20240326	-30.82	2575	20241209	24.66	3370	-4.75	20250123	2975	7.90	20250103	4640	-30.82	20240326	2575	24.66	20241209	2.03	N	238120	500	71 억	251313	N	N	N	N
70	20250207	120928	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3225	-5	5	-0.15	136120880	42476	140.75	3270	3270	3160	4195	2265	3230	3204.65	1.75	-4267	3330	3280	3255	3205	3180	3267	3192	72	965	500	2260	5	1	14378896	464	14.33	1.48	12	0.30	225.00	2178.00	4640	20240326	-30.50	2575	20241209	25.24	3370	-4.30	20250123	2975	8.40	20250103	4640	-30.50	20240326	2575	25.24	20241209	2.03	N	238120	500	71 억	251313	N	N	N	N
71	20250207	110927	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3200	-30	5	-0.93	89307725	28021	92.85	3270	3270	3160	4195	2265	3230	3187.17	1.75	-3837	3330	3280	3255	3205	3180	3267	3192	72	965	500	2260	5	1	14378896	460	14.22	1.47	12	0.19	225.00	2178.00	4640	20240326	-31.03	2575	20241209	24.27	3370	-5.04	20250123	2975	7.56	20250103	4640	-31.03	20240326	2575	24.27	20241209	2.03	N	238120	500	71 억	251313	N	N	N	N
72	20250207	100931	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3200	-30	5	-0.93	38766685	12150	40.26	3270	3270	3160	4195	2265	3230	3190.67	1.75	-5595	3330	3280	3255	3205	3180	3267	3192	72	965	500	2260	5	1	14378896	460	14.22	1.47	12	0.08	225.00	2178.00	4640	20240326	-31.03	2575	20241209	24.27	3370	-5.04	20250123	2975	7.56	20250103	4640	-31.03	20240326	2575	24.27	20241209	2.03	N	238120	500	71 억	251313	N	N	N	N
73	20250207	090937	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3235	5	2	0.15	732845	225	0.75	3270	3270	3235	4195	2265	3230	3257.09	1.75	-116	3330	3280	3255	3205	3180	3267	3192	72	965	500	2260	5	1	14378896	465	14.38	1.49	12	0.00	225.00	2178.00	4640	20240326	-30.28	2575	20241209	25.63	3370	-4.01	20250123	2975	8.74	20250103	4640	-30.28	20240326	2575	25.63	20241209	2.03	N	238120	500	71 억	251313	N	N	N	N
74	20250206	160907	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3230	-50	5	-1.52	98757035	30179	61.65	3280	3305	3230	4260	2300	3280	3272.37	1.76	-1526	3336	3307	3271	3242	3206	3290	3225	72	980	500	2290	5	1	14378896	464	14.36	1.48	12	0.21	225.00	2178.00	4640	20240326	-30.39	2575	20241209	25.44	3370	-4.15	20250123	2975	8.57	20250103	4640	-30.39	20240326	2575	25.44	20241209	2.12	N	238120	500	71 억	252810	N	N	N	N
75	20250206	150911	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3265	-15	5	-0.46	93944660	28690	58.60	3280	3305	3230	4260	2300	3280	3274.47	1.76	-1182	3336	3307	3271	3242	3206	3290	3225	72	980	500	2290	5	1	14378896	469	14.51	1.50	12	0.20	225.00	2178.00	4640	20240326	-29.63	2575	20241209	26.80	3370	-3.12	20250123	2975	9.75	20250103	4640	-29.63	20240326	2575	26.80	20241209	2.12	N	238120	500	71 억	252810	N	N	N	N
76	20250206	140912	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3285	5	2	0.15	71956995	21913	44.76	3280	3305	3255	4260	2300	3280	3283.76	1.76	-1662	3336	3307	3271	3242	3206	3290	3225	72	980	500	2290	5	1	14378896	472	14.60	1.51	12	0.15	225.00	2178.00	4640	20240326	-29.20	2575	20241209	27.57	3370	-2.52	20250123	2975	10.42	20250103	4640	-29.20	20240326	2575	27.57	20241209	2.12	N	238120	500	71 억	252810	N	N	N	N
77	20250206	130908	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3285	5	2	0.15	64655760	19681	40.20	3280	3305	3255	4260	2300	3280	3285.19	1.76	-2932	3336	3307	3271	3242	3206	3290	3225	72	980	500	2290	5	1	14378896	472	14.60	1.51	12	0.14	225.00	2178.00	4640	20240326	-29.20	2575	20241209	27.57	3370	-2.52	20250123	2975	10.42	20250103	4640	-29.20	20240326	2575	27.57	20241209	2.12	N	238120	500	71 억	252810	N	N	N	N
78	20250206	120906	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3280	0	3	0.00	63778665	19414	39.66	3280	3305	3255	4260	2300	3280	3285.19	1.76	-3130	3336	3307	3271	3242	3206	3290	3225	72	980	500	2290	5	1	14378896	472	14.58	1.51	12	0.14	225.00	2178.00	4640	20240326	-29.31	2575	20241209	27.38	3370	-2.67	20250123	2975	10.25	20250103	4640	-29.31	20240326	2575	27.38	20241209	2.12	N	238120	500	71 억	252810	N	N	N	N
79	20250206	110900	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3275	-5	5	-0.15	58475965	17794	36.35	3280	3305	3255	4260	2300	3280	3286.28	1.76	-3799	3336	3307	3271	3242	3206	3290	3225	72	980	500	2290	5	1	14378896	471	14.56	1.50	12	0.12	225.00	2178.00	4640	20240326	-29.42	2575	20241209	27.18	3370	-2.82	20250123	2975	10.08	20250103	4640	-29.42	20240326	2575	27.18	20241209	2.12	N	238120	500	71 억	252810	N	N	N	N
80	20250206	100902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3300	20	2	0.61	48776720	14832	30.30	3280	3300	3265	4260	2300	3280	3288.62	1.76	-4008	3336	3307	3271	3242	3206	3290	3225	72	980	500	2290	5	1	14378896	475	14.67	1.52	12	0.10	225.00	2178.00	4640	20240326	-28.88	2575	20241209	28.16	3370	-2.08	20250123	2975	10.92	20250103	4640	-28.88	20240326	2575	28.16	20241209	2.12	N	238120	500	71 억	252810	N	N	N	N
81	20250206	090913	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3280	0	3	0.00	772630	236	0.48	3280	3280	3270	4260	2300	3280	3273.58	1.76	-88	3336	3307	3271	3242	3206	3290	3225	72	980	500	2290	5	1	14378896	472	14.58	1.51	12	0.00	225.00	2178.00	4640	20240326	-29.31	2575	20241209	27.38	3370	-2.67	20250123	2975	10.25	20250103	4640	-29.31	20240326	2575	27.38	20241209	2.12	N	238120	500	71 억	252810	N	N	N	N
82	20250205	160859	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3280	-10	5	-0.30	159537245	48894	33.12	3290	3300	3235	4275	2305	3290	3262.92	1.90	-20702	3356	3322	3261	3227	3166	3340	3245	72	985	500	2300	5	1	14378896	472	14.58	1.51	12	0.34	225.00	2178.00	4640	20240326	-29.31	2575	20241209	27.38	3370	-2.67	20250123	2975	10.25	20250103	4640	-29.31	20240326	2575	27.38	20241209	2.07	N	238120	500	71 억	272929	N	N	N	N
83	20250205	150901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3280	-10	5	-0.30	155166365	47560	32.22	3290	3300	3235	4275	2305	3290	3262.54	1.90	-19505	3356	3322	3261	3227	3166	3340	3245	72	985	500	2300	5	1	14378896	472	14.58	1.51	12	0.33	225.00	2178.00	4640	20240326	-29.31	2575	20241209	27.38	3370	-2.67	20250123	2975	10.25	20250103	4640	-29.31	20240326	2575	27.38	20241209	2.07	N	238120	500	71 억	272929	N	N	N	N
84	20250205	140901	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3265	-25	5	-0.76	142553745	43696	29.60	3290	3300	3235	4275	2305	3290	3262.40	1.90	-19505	3356	3322	3261	3227	3166	3340	3245	72	985	500	2300	5	1	14378896	469	14.51	1.50	12	0.30	225.00	2178.00	4640	20240326	-29.63	2575	20241209	26.80	3370	-3.12	20250123	2975	9.75	20250103	4640	-29.63	20240326	2575	26.80	20241209	2.07	N	238120	500	71 억	272929	N	N	N	N
85	20250205	130858	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3280	-10	5	-0.30	131270050	40238	27.26	3290	3300	3235	4275	2305	3290	3262.34	1.90	-18443	3356	3322	3261	3227	3166	3340	3245	72	985	500	2300	5	1	14378896	472	14.58	1.51	12	0.28	225.00	2178.00	4640	20240326	-29.31	2575	20241209	27.38	3370	-2.67	20250123	2975	10.25	20250103	4640	-29.31	20240326	2575	27.38	20241209	2.07	N	238120	500	71 억	272929	N	N	N	N
86	20250205	120903	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3275	-15	5	-0.46	116892665	35841	24.28	3290	3300	3235	4275	2305	3290	3261.42	1.90	-20871	3356	3322	3261	3227	3166	3340	3245	72	985	500	2300	5	1	14378896	471	14.56	1.50	12	0.25	225.00	2178.00	4640	20240326	-29.42	2575	20241209	27.18	3370	-2.82	20250123	2975	10.08	20250103	4640	-29.42	20240326	2575	27.18	20241209	2.07	N	238120	500	71 억	272929	N	N	N	N
87	20250205	110858	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3270	-20	5	-0.61	109864330	33693	22.82	3290	3300	3235	4275	2305	3290	3260.75	1.90	-21881	3356	3322	3261	3227	3166	3340	3245	72	985	500	2300	5	1	14378896	470	14.53	1.50	12	0.23	225.00	2178.00	4640	20240326	-29.53	2575	20241209	26.99	3370	-2.97	20250123	2975	9.92	20250103	4640	-29.53	20240326	2575	26.99	20241209	2.07	N	238120	500	71 억	272929	N	N	N	N
88	20250205	100909	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3265	-25	5	-0.76	84049630	25799	17.48	3290	3300	3235	4275	2305	3290	3257.86	1.90	-17860	3356	3322	3261	3227	3166	3340	3245	72	985	500	2300	5	1	14378896	469	14.51	1.50	12	0.18	225.00	2178.00	4640	20240326	-29.63	2575	20241209	26.80	3370	-3.12	20250123	2975	9.75	20250103	4640	-29.63	20240326	2575	26.80	20241209	2.07	N	238120	500	71 억	272929	N	N	N	N
89	20250205	090913	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3265	-25	5	-0.76	6287520	1912	1.30	3290	3300	3265	4275	2305	3290	3288.45	1.90	-394	3356	3322	3261	3227	3166	3340	3245	72	985	500	2300	5	1	14378896	469	14.51	1.50	12	0.01	225.00	2178.00	4640	20240326	-29.63	2575	20241209	26.80	3370	-3.12	20250123	2975	9.75	20250103	4640	-29.63	20240326	2575	26.80	20241209	2.07	N	238120	500	71 억	272929	N	N	N	N
90	20250204	160839	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3290	90	2	2.81	479060450	147604	122.63	3220	3295	3200	4160	2240	3200	3245.57	1.45	65132	3320	3260	3190	3130	3060	3225	3095	72	960	500	2240	5	1	14378896	473	14.62	1.51	12	1.03	225.00	2178.00	4640	20240326	-29.09	2575	20241209	27.77	3370	-2.37	20250123	2975	10.59	20250103	4640	-29.09	20240326	2575	27.77	20241209	2.14	N	238120	500	71 억	208380	N	N	N	N
91	20250204	150851	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3280	80	2	2.50	436744965	134729	111.93	3220	3280	3200	4160	2240	3200	3241.66	1.45	57179	3320	3260	3190	3130	3060	3225	3095	72	960	500	2240	5	1	14378896	472	14.58	1.51	12	0.94	225.00	2178.00	4640	20240326	-29.31	2575	20241209	27.38	3370	-2.67	20250123	2975	10.25	20250103	4640	-29.31	20240326	2575	27.38	20241209	2.14	N	238120	500	71 억	208380	N	N	N	N
92	20250204	140850	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3265	65	2	2.03	383817365	118535	98.48	3220	3280	3200	4160	2240	3200	3238.01	1.45	52366	3320	3260	3190	3130	3060	3225	3095	72	960	500	2240	5	1	14378896	469	14.51	1.50	12	0.82	225.00	2178.00	4640	20240326	-29.63	2575	20241209	26.80	3370	-3.12	20250123	2975	9.75	20250103	4640	-29.63	20240326	2575	26.80	20241209	2.14	N	238120	500	71 억	208380	N	N	N	N
93	20250204	130854	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3265	65	2	2.03	344561455	106488	88.47	3220	3280	3200	4160	2240	3200	3235.68	1.45	50879	3320	3260	3190	3130	3060	3225	3095	72	960	500	2240	5	1	14378896	469	14.51	1.50	12	0.74	225.00	2178.00	4640	20240326	-29.63	2575	20241209	26.80	3370	-3.12	20250123	2975	9.75	20250103	4640	-29.63	20240326	2575	26.80	20241209	2.14	N	238120	500	71 억	208380	N	N	N	N
94	20250204	120902	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3240	40	2	1.25	293529245	90826	75.46	3220	3280	3200	4160	2240	3200	3231.78	1.45	41605	3320	3260	3190	3130	3060	3225	3095	72	960	500	2240	5	1	14378896	466	14.40	1.49	12	0.63	225.00	2178.00	4640	20240326	-30.17	2575	20241209	25.83	3370	-3.86	20250123	2975	8.91	20250103	4640	-30.17	20240326	2575	25.83	20241209	2.14	N	238120	500	71 억	208380	N	N	N	N
95	20250204	110843	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3280	80	2	2.50	249860300	77365	64.28	3220	3280	3200	4160	2240	3200	3229.63	1.45	30770	3320	3260	3190	3130	3060	3225	3095	72	960	500	2240	5	1	14378896	472	14.58	1.51	12	0.54	225.00	2178.00	4640	20240326	-29.31	2575	20241209	27.38	3370	-2.67	20250123	2975	10.25	20250103	4640	-29.31	20240326	2575	27.38	20241209	2.14	N	238120	500	71 억	208380	N	N	N	N
96	20250204	100849	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3245	45	2	1.41	50595150	15595	12.96	3220	3270	3220	4160	2240	3200	3244.32	1.45	3627	3320	3260	3190	3130	3060	3225	3095	72	960	500	2240	5	1	14378896	467	14.42	1.49	12	0.11	225.00	2178.00	4640	20240326	-30.06	2575	20241209	26.02	3370	-3.71	20250123	2975	9.08	20250103	4640	-30.06	20240326	2575	26.02	20241209	2.14	N	238120	500	71 억	208380	N	N	N	N
97	20250204	090849	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	3245	45	2	1.41	20577490	6351	5.28	3220	3270	3220	4160	2240	3200	3240.04	1.45	4227	3320	3260	3190	3130	3060	3225	3095	72	960	500	2240	5	1	14378896	467	14.42	1.49	12	0.04	225.00	2178.00	4640	20240326	-30.06	2575	20241209	26.02	3370	-3.71	20250123	2975	9.08	20250103	4640	-30.06	20240326	2575	26.02	20241209	2.14	N	238120	500	71 억	208380	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History