KissMeData/348350/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	161205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7660	210	2	2.82	245295320	32008	211.04	7530	7750	7530	9680	5220	7450	7663.56	0.47	11903	7703	7576	7503	7376	7303	7540	7340	51	2230	500	4470	10	1	10183600	780	12.32	0.67	12	0.31	622.00	11517.00	12480	20240508	-38.62	6200	20241202	23.55	8900	-13.93	20250107	6650	15.19	20250102	12480	-38.62	20240508	6200	23.55	20241202	1.26	N	348350	500	50 억	47498	N	N	N	N
3	20250219	151208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7650	200	2	2.68	239133200	31203	205.73	7530	7750	7530	9680	5220	7450	7663.79	0.47	11748	7703	7576	7503	7376	7303	7540	7340	51	2230	500	4470	10	1	10183600	779	12.30	0.66	12	0.31	622.00	11517.00	12480	20240508	-38.70	6200	20241202	23.39	8900	-14.04	20250107	6650	15.04	20250102	12480	-38.70	20240508	6200	23.39	20241202	1.26	N	348350	500	50 억	47498	N	N	N	N
4	20250219	141204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7690	240	2	3.22	202567850	26437	174.31	7530	7750	7530	9680	5220	7450	7662.29	0.47	9038	7703	7576	7503	7376	7303	7540	7340	51	2230	500	4470	10	1	10183600	783	12.36	0.67	12	0.26	622.00	11517.00	12480	20240508	-38.38	6200	20241202	24.03	8900	-13.60	20250107	6650	15.64	20250102	12480	-38.38	20240508	6200	24.03	20241202	1.26	N	348350	500	50 억	47498	N	N	N	N
5	20250219	131205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7710	260	2	3.49	172634640	22530	148.55	7530	7750	7530	9680	5220	7450	7662.43	0.47	6802	7703	7576	7503	7376	7303	7540	7340	51	2230	500	4470	10	1	10183600	785	12.40	0.67	12	0.22	622.00	11517.00	12480	20240508	-38.22	6200	20241202	24.35	8900	-13.37	20250107	6650	15.94	20250102	12480	-38.22	20240508	6200	24.35	20241202	1.26	N	348350	500	50 억	47498	N	N	N	N
6	20250219	121205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7650	200	2	2.68	149954620	19578	129.08	7530	7750	7530	9680	5220	7450	7659.34	0.47	4891	7703	7576	7503	7376	7303	7540	7340	51	2230	500	4470	10	1	10183600	779	12.30	0.66	12	0.19	622.00	11517.00	12480	20240508	-38.70	6200	20241202	23.39	8900	-14.04	20250107	6650	15.04	20250102	12480	-38.70	20240508	6200	23.39	20241202	1.26	N	348350	500	50 억	47498	N	N	N	N
7	20250219	111205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7680	230	2	3.09	127397730	16629	109.64	7530	7750	7530	9680	5220	7450	7661.18	0.47	4249	7703	7576	7503	7376	7303	7540	7340	51	2230	500	4470	10	1	10183600	782	12.35	0.67	12	0.16	622.00	11517.00	12480	20240508	-38.46	6200	20241202	23.87	8900	-13.71	20250107	6650	15.49	20250102	12480	-38.46	20240508	6200	23.87	20241202	1.26	N	348350	500	50 억	47498	N	N	N	N
8	20250219	101206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7620	170	2	2.28	97357410	12702	83.75	7530	7750	7530	9680	5220	7450	7664.73	0.47	3153	7703	7576	7503	7376	7303	7540	7340	51	2230	500	4470	10	1	10183600	776	12.25	0.66	12	0.12	622.00	11517.00	12480	20240508	-38.94	6200	20241202	22.90	8900	-14.38	20250107	6650	14.59	20250102	12480	-38.94	20240508	6200	22.90	20241202	1.26	N	348350	500	50 억	47498	N	N	N	N
9	20250219	091207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7740	290	2	3.89	32031980	4201	27.70	7530	7740	7530	9680	5220	7450	7624.85	0.47	2240	7703	7576	7503	7376	7303	7540	7340	51	2230	500	4470	10	1	10183600	788	12.44	0.67	12	0.04	622.00	11517.00	12480	20240508	-37.98	6200	20241202	24.84	8900	-13.03	20250107	6650	16.39	20250102	12480	-37.98	20240508	6200	24.84	20241202	1.26	N	348350	500	50 억	47498	N	N	N	N
10	20250218	161200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7450	-140	5	-1.84	112751820	15017	60.72	7630	7630	7430	9860	5320	7590	7508.07	0.48	-965	7803	7696	7553	7446	7303	7750	7500	51	2270	500	4550	10	1	10183600	759	11.98	0.65	12	0.15	622.00	11517.00	12480	20240508	-40.30	6200	20241202	20.16	8900	-16.29	20250107	6650	12.03	20250102	12480	-40.30	20240508	6200	20.16	20241202	1.29	N	348350	500	50 억	48463	N	N	N	N
11	20250218	151202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7470	-120	5	-1.58	105754530	14078	56.92	7630	7630	7430	9860	5320	7590	7511.81	0.48	-892	7803	7696	7553	7446	7303	7750	7500	51	2270	500	4550	10	1	10183600	761	12.01	0.65	12	0.14	622.00	11517.00	12480	20240508	-40.14	6200	20241202	20.48	8900	-16.07	20250107	6650	12.33	20250102	12480	-40.14	20240508	6200	20.48	20241202	1.29	N	348350	500	50 억	48463	N	N	N	N
12	20250218	141204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7510	-80	5	-1.05	93665700	12463	50.39	7630	7630	7430	9860	5320	7590	7515.26	0.48	-800	7803	7696	7553	7446	7303	7750	7500	51	2270	500	4550	10	1	10183600	765	12.07	0.65	12	0.12	622.00	11517.00	12480	20240508	-39.82	6200	20241202	21.13	8900	-15.62	20250107	6650	12.93	20250102	12480	-39.82	20240508	6200	21.13	20241202	1.29	N	348350	500	50 억	48463	N	N	N	N
13	20250218	131200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7510	-80	5	-1.05	89172710	11865	47.98	7630	7630	7430	9860	5320	7590	7515.35	0.48	-785	7803	7696	7553	7446	7303	7750	7500	51	2270	500	4550	10	1	10183600	765	12.07	0.65	12	0.12	622.00	11517.00	12480	20240508	-39.82	6200	20241202	21.13	8900	-15.62	20250107	6650	12.93	20250102	12480	-39.82	20240508	6200	21.13	20241202	1.29	N	348350	500	50 억	48463	N	N	N	N
14	20250218	121203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7520	-70	5	-0.92	83742520	11140	45.04	7630	7630	7430	9860	5320	7590	7517.01	0.48	-835	7803	7696	7553	7446	7303	7750	7500	51	2270	500	4550	10	1	10183600	766	12.09	0.65	12	0.11	622.00	11517.00	12480	20240508	-39.74	6200	20241202	21.29	8900	-15.51	20250107	6650	13.08	20250102	12480	-39.74	20240508	6200	21.29	20241202	1.29	N	348350	500	50 억	48463	N	N	N	N
15	20250218	111200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7490	-100	5	-1.32	75506670	10043	40.61	7630	7630	7430	9860	5320	7590	7518.04	0.48	-1247	7803	7696	7553	7446	7303	7750	7500	51	2270	500	4550	10	1	10183600	763	12.04	0.65	12	0.10	622.00	11517.00	12480	20240508	-39.98	6200	20241202	20.81	8900	-15.84	20250107	6650	12.63	20250102	12480	-39.98	20240508	6200	20.81	20241202	1.29	N	348350	500	50 억	48463	N	N	N	N
16	20250218	101200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7570	-20	5	-0.26	45999290	6089	24.62	7630	7630	7430	9860	5320	7590	7554.25	0.48	-1054	7803	7696	7553	7446	7303	7750	7500	51	2270	500	4550	10	1	10183600	771	12.17	0.66	12	0.06	622.00	11517.00	12480	20240508	-39.34	6200	20241202	22.10	8900	-14.94	20250107	6650	13.83	20250102	12480	-39.34	20240508	6200	22.10	20241202	1.29	N	348350	500	50 억	48463	N	N	N	N
17	20250218	091204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7520	-70	5	-0.92	24680120	3258	13.17	7630	7630	7520	9860	5320	7590	7575.05	0.48	-661	7803	7696	7553	7446	7303	7750	7500	51	2270	500	4550	10	1	10183600	766	12.09	0.65	12	0.03	622.00	11517.00	12480	20240508	-39.74	6200	20241202	21.29	8900	-15.51	20250107	6650	13.08	20250102	12480	-39.74	20240508	6200	21.29	20241202	1.29	N	348350	500	50 억	48463	N	N	N	N
18	20250217	161200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7590	180	2	2.43	165730450	21984	153.55	7410	7660	7410	9630	5190	7410	7537.04	0.45	2372	7556	7482	7356	7282	7156	7520	7320	51	2220	500	4440	10	1	10183600	773	12.20	0.66	12	0.22	622.00	11517.00	12480	20240508	-39.18	6200	20241202	22.42	8900	-14.72	20250107	6650	14.14	20250102	12480	-39.18	20240508	6200	22.42	20241202	1.31	N	348350	500	50 억	46050	N	N	N	N
19	20250217	151158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7470	60	2	0.81	55062590	7366	51.45	7410	7580	7410	9630	5190	7410	7475.24	0.45	2409	7556	7482	7356	7282	7156	7520	7320	51	2220	500	4440	10	1	10183600	761	12.01	0.65	12	0.07	622.00	11517.00	12480	20240508	-40.14	6200	20241202	20.48	8900	-16.07	20250107	6650	12.33	20250102	12480	-40.14	20240508	6200	20.48	20241202	1.31	N	348350	500	50 억	46050	N	N	N	N
20	20250217	141156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7490	80	2	1.08	47137220	6306	44.05	7410	7580	7410	9630	5190	7410	7474.98	0.45	3068	7556	7482	7356	7282	7156	7520	7320	51	2220	500	4440	10	1	10183600	763	12.04	0.65	12	0.06	622.00	11517.00	12480	20240508	-39.98	6200	20241202	20.81	8900	-15.84	20250107	6650	12.63	20250102	12480	-39.98	20240508	6200	20.81	20241202	1.31	N	348350	500	50 억	46050	N	N	N	N
21	20250217	131202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7490	80	2	1.08	45760200	6122	42.76	7410	7580	7410	9630	5190	7410	7474.71	0.45	3119	7556	7482	7356	7282	7156	7520	7320	51	2220	500	4440	10	1	10183600	763	12.04	0.65	12	0.06	622.00	11517.00	12480	20240508	-39.98	6200	20241202	20.81	8900	-15.84	20250107	6650	12.63	20250102	12480	-39.98	20240508	6200	20.81	20241202	1.31	N	348350	500	50 억	46050	N	N	N	N
22	20250217	121201	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7520	110	2	1.48	42989200	5752	40.18	7410	7580	7410	9630	5190	7410	7473.78	0.45	3118	7556	7482	7356	7282	7156	7520	7320	51	2220	500	4440	10	1	10183600	766	12.09	0.65	12	0.06	622.00	11517.00	12480	20240508	-39.74	6200	20241202	21.29	8900	-15.51	20250107	6650	13.08	20250102	12480	-39.74	20240508	6200	21.29	20241202	1.31	N	348350	500	50 억	46050	N	N	N	N
23	20250217	111200	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7530	120	2	1.62	32750050	4388	30.65	7410	7580	7410	9630	5190	7410	7463.55	0.45	2418	7556	7482	7356	7282	7156	7520	7320	51	2220	500	4440	10	1	10183600	767	12.11	0.65	12	0.04	622.00	11517.00	12480	20240508	-39.66	6200	20241202	21.45	8900	-15.39	20250107	6650	13.23	20250102	12480	-39.66	20240508	6200	21.45	20241202	1.31	N	348350	500	50 억	46050	N	N	N	N
24	20250217	101156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7470	60	2	0.81	21611300	2900	20.26	7410	7580	7410	9630	5190	7410	7452.17	0.45	1069	7556	7482	7356	7282	7156	7520	7320	51	2220	500	4440	10	1	10183600	761	12.01	0.65	12	0.03	622.00	11517.00	12480	20240508	-40.14	6200	20241202	20.48	8900	-16.07	20250107	6650	12.33	20250102	12480	-40.14	20240508	6200	20.48	20241202	1.31	N	348350	500	50 억	46050	N	N	N	N
25	20250217	091159	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7450	40	2	0.54	4934200	659	4.60	7410	7580	7410	9630	5190	7410	7487.41	0.45	-85	7556	7482	7356	7282	7156	7520	7320	51	2220	500	4440	10	1	10183600	759	11.98	0.65	12	0.01	622.00	11517.00	12480	20240508	-40.30	6200	20241202	20.16	8900	-16.29	20250107	6650	12.03	20250102	12480	-40.30	20240508	6200	20.16	20241202	1.31	N	348350	500	50 억	46050	N	N	N	N
26	20250214	161151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7410	140	2	1.93	104719130	14268	182.67	7330	7430	7230	9450	5090	7270	7339.44	0.43	2075	7396	7332	7236	7172	7076	7365	7205	51	2180	500	4360	10	1	10183600	755	11.91	0.64	12	0.14	622.00	11517.00	12480	20240508	-40.62	6200	20241202	19.52	8900	-16.74	20250107	6650	11.43	20250102	12480	-40.62	20240508	6200	19.52	20241202	1.31	N	348350	500	50 억	44028	N	N	N	N
27	20250214	151150	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7350	80	2	1.10	99111310	13509	172.95	7330	7430	7230	9450	5090	7270	7336.69	0.43	2030	7396	7332	7236	7172	7076	7365	7205	51	2180	500	4360	10	1	10183600	748	11.82	0.64	12	0.13	622.00	11517.00	12480	20240508	-41.11	6200	20241202	18.55	8900	-17.42	20250107	6650	10.53	20250102	12480	-41.11	20240508	6200	18.55	20241202	1.31	N	348350	500	50 억	44028	N	N	N	N
28	20250214	141151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7380	110	2	1.51	92635940	12630	161.70	7330	7430	7230	9450	5090	7270	7334.60	0.43	2071	7396	7332	7236	7172	7076	7365	7205	51	2180	500	4360	10	1	10183600	752	11.86	0.64	12	0.12	622.00	11517.00	12480	20240508	-40.87	6200	20241202	19.03	8900	-17.08	20250107	6650	10.98	20250102	12480	-40.87	20240508	6200	19.03	20241202	1.31	N	348350	500	50 억	44028	N	N	N	N
29	20250214	131154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7390	120	2	1.65	79365320	10832	138.68	7330	7430	7230	9450	5090	7270	7326.93	0.43	1427	7396	7332	7236	7172	7076	7365	7205	51	2180	500	4360	10	1	10183600	753	11.88	0.64	12	0.11	622.00	11517.00	12480	20240508	-40.79	6200	20241202	19.19	8900	-16.97	20250107	6650	11.13	20250102	12480	-40.79	20240508	6200	19.19	20241202	1.31	N	348350	500	50 억	44028	N	N	N	N
30	20250214	121151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7320	50	2	0.69	41628890	5718	73.20	7330	7380	7230	9450	5090	7270	7280.32	0.43	2075	7396	7332	7236	7172	7076	7365	7205	51	2180	500	4360	10	1	10183600	745	11.77	0.64	12	0.06	622.00	11517.00	12480	20240508	-41.35	6200	20241202	18.06	8900	-17.75	20250107	6650	10.08	20250102	12480	-41.35	20240508	6200	18.06	20241202	1.31	N	348350	500	50 억	44028	N	N	N	N
31	20250214	111147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7290	20	2	0.28	28948110	3983	50.99	7330	7330	7230	9450	5090	7270	7267.92	0.43	678	7396	7332	7236	7172	7076	7365	7205	51	2180	500	4360	10	1	10183600	742	11.72	0.63	12	0.04	622.00	11517.00	12480	20240508	-41.59	6200	20241202	17.58	8900	-18.09	20250107	6650	9.62	20250102	12480	-41.59	20240508	6200	17.58	20241202	1.31	N	348350	500	50 억	44028	N	N	N	N
32	20250214	101148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7290	20	2	0.28	9781840	1345	17.22	7330	7330	7230	9450	5090	7270	7272.74	0.43	-225	7396	7332	7236	7172	7076	7365	7205	51	2180	500	4360	10	1	10183600	742	11.72	0.63	12	0.01	622.00	11517.00	12480	20240508	-41.59	6200	20241202	17.58	8900	-18.09	20250107	6650	9.62	20250102	12480	-41.59	20240508	6200	17.58	20241202	1.31	N	348350	500	50 억	44028	N	N	N	N
33	20250214	091152	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7270	0	3	0.00	1074510	147	1.88	7330	7330	7270	9450	5090	7270	7309.59	0.43	25	7396	7332	7236	7172	7076	7365	7205	51	2180	500	4360	10	1	10183600	740	11.69	0.63	12	0.00	622.00	11517.00	12480	20240508	-41.75	6200	20241202	17.26	8900	-18.31	20250107	6650	9.32	20250102	12480	-41.75	20240508	6200	17.26	20241202	1.31	N	348350	500	50 억	44028	N	N	N	N
34	20250213	161141	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7270	50	2	0.69	55158620	7642	24.89	7240	7300	7140	9380	5060	7220	7217.83	0.42	776	7493	7356	7243	7106	6993	7300	7050	51	2160	500	4330	10	1	10183600	740	11.69	0.63	12	0.08	622.00	11517.00	12480	20240508	-41.75	6200	20241202	17.26	8900	-18.31	20250107	6650	9.32	20250102	12480	-41.75	20240508	6200	17.26	20241202	1.28	N	348350	500	50 억	43252	N	N	N	N
35	20250213	151143	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7270	50	2	0.69	53598140	7427	24.19	7240	7300	7140	9380	5060	7220	7216.66	0.42	698	7493	7356	7243	7106	6993	7300	7050	51	2160	500	4330	10	1	10183600	740	11.69	0.63	12	0.07	622.00	11517.00	12480	20240508	-41.75	6200	20241202	17.26	8900	-18.31	20250107	6650	9.32	20250102	12480	-41.75	20240508	6200	17.26	20241202	1.28	N	348350	500	50 억	43252	N	N	N	N
36	20250213	141139	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7270	50	2	0.69	46668650	6472	21.08	7240	7300	7140	9380	5060	7220	7210.85	0.42	708	7493	7356	7243	7106	6993	7300	7050	51	2160	500	4330	10	1	10183600	740	11.69	0.63	12	0.06	622.00	11517.00	12480	20240508	-41.75	6200	20241202	17.26	8900	-18.31	20250107	6650	9.32	20250102	12480	-41.75	20240508	6200	17.26	20241202	1.28	N	348350	500	50 억	43252	N	N	N	N
37	20250213	131140	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7270	50	2	0.69	44007090	6105	19.88	7240	7300	7140	9380	5060	7220	7208.37	0.42	541	7493	7356	7243	7106	6993	7300	7050	51	2160	500	4330	10	1	10183600	740	11.69	0.63	12	0.06	622.00	11517.00	12480	20240508	-41.75	6200	20241202	17.26	8900	-18.31	20250107	6650	9.32	20250102	12480	-41.75	20240508	6200	17.26	20241202	1.28	N	348350	500	50 억	43252	N	N	N	N
38	20250213	121139	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7240	20	2	0.28	30172620	4196	13.67	7240	7300	7140	9380	5060	7220	7190.81	0.42	-1244	7493	7356	7243	7106	6993	7300	7050	51	2160	500	4330	10	1	10183600	737	11.64	0.63	12	0.04	622.00	11517.00	12480	20240508	-41.99	6200	20241202	16.77	8900	-18.65	20250107	6650	8.87	20250102	12480	-41.99	20240508	6200	16.77	20241202	1.28	N	348350	500	50 억	43252	N	N	N	N
39	20250213	111138	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7220	0	3	0.00	22710710	3165	10.31	7240	7300	7140	9380	5060	7220	7175.58	0.42	-1118	7493	7356	7243	7106	6993	7300	7050	51	2160	500	4330	10	1	10183600	735	11.61	0.63	12	0.03	622.00	11517.00	12480	20240508	-42.15	6200	20241202	16.45	8900	-18.88	20250107	6650	8.57	20250102	12480	-42.15	20240508	6200	16.45	20241202	1.28	N	348350	500	50 억	43252	N	N	N	N
40	20250213	101139	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7220	0	3	0.00	21259570	2964	9.65	7240	7300	7140	9380	5060	7220	7172.59	0.42	-1118	7493	7356	7243	7106	6993	7300	7050	51	2160	500	4330	10	1	10183600	735	11.61	0.63	12	0.03	622.00	11517.00	12480	20240508	-42.15	6200	20241202	16.45	8900	-18.88	20250107	6650	8.57	20250102	12480	-42.15	20240508	6200	16.45	20241202	1.28	N	348350	500	50 억	43252	N	N	N	N
41	20250213	091133	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7240	20	2	0.28	462080	64	0.21	7240	7240	7200	9380	5060	7220	7220.00	0.42	-3	7493	7356	7243	7106	6993	7300	7050	51	2160	500	4330	10	1	10183600	737	11.64	0.63	12	0.00	622.00	11517.00	12480	20240508	-41.99	6200	20241202	16.77	8900	-18.65	20250107	6650	8.87	20250102	12480	-41.99	20240508	6200	16.77	20241202	1.28	N	348350	500	50 억	43252	N	N	N	N
42	20250212	161131	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7220	-110	5	-1.50	220645580	30682	193.31	7330	7380	7130	9520	5140	7330	7191.37	0.54	-11444	7523	7426	7343	7246	7163	7475	7295	51	2190	500	4390	10	1	10183600	735	11.61	0.63	12	0.30	622.00	11517.00	12480	20240508	-42.15	6200	20241202	16.45	8900	-18.88	20250107	6650	8.57	20250102	12480	-42.15	20240508	6200	16.45	20241202	1.30	N	348350	500	50 억	54661	N	N	N	N
43	20250212	151129	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7140	-190	5	-2.59	204923910	28483	179.45	7330	7380	7130	9520	5140	7330	7194.60	0.54	-11590	7523	7426	7343	7246	7163	7475	7295	51	2190	500	4390	10	1	10183600	727	11.48	0.62	12	0.28	622.00	11517.00	12480	20240508	-42.79	6200	20241202	15.16	8900	-19.78	20250107	6650	7.37	20250102	12480	-42.79	20240508	6200	15.16	20241202	1.30	N	348350	500	50 억	54661	N	N	N	N
44	20250212	141131	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7140	-190	5	-2.59	183590390	25495	160.63	7330	7380	7130	9520	5140	7330	7201.04	0.54	-9281	7523	7426	7343	7246	7163	7475	7295	51	2190	500	4390	10	1	10183600	727	11.48	0.62	12	0.25	622.00	11517.00	12480	20240508	-42.79	6200	20241202	15.16	8900	-19.78	20250107	6650	7.37	20250102	12480	-42.79	20240508	6200	15.16	20241202	1.30	N	348350	500	50 억	54661	N	N	N	N
45	20250212	131134	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7160	-170	5	-2.32	172130810	23893	150.54	7330	7380	7130	9520	5140	7330	7204.24	0.54	-8884	7523	7426	7343	7246	7163	7475	7295	51	2190	500	4390	10	1	10183600	729	11.51	0.62	12	0.23	622.00	11517.00	12480	20240508	-42.63	6200	20241202	15.48	8900	-19.55	20250107	6650	7.67	20250102	12480	-42.63	20240508	6200	15.48	20241202	1.30	N	348350	500	50 억	54661	N	N	N	N
46	20250212	121130	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7160	-170	5	-2.32	150068540	20815	131.14	7330	7380	7130	9520	5140	7330	7209.63	0.54	-6797	7523	7426	7343	7246	7163	7475	7295	51	2190	500	4390	10	1	10183600	729	11.51	0.62	12	0.20	622.00	11517.00	12480	20240508	-42.63	6200	20241202	15.48	8900	-19.55	20250107	6650	7.67	20250102	12480	-42.63	20240508	6200	15.48	20241202	1.30	N	348350	500	50 억	54661	N	N	N	N
47	20250212	111128	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7190	-140	5	-1.91	117255010	16236	102.29	7330	7380	7180	9520	5140	7330	7221.91	0.54	-4324	7523	7426	7343	7246	7163	7475	7295	51	2190	500	4390	10	1	10183600	732	11.56	0.62	12	0.16	622.00	11517.00	12480	20240508	-42.39	6200	20241202	15.97	8900	-19.21	20250107	6650	8.12	20250102	12480	-42.39	20240508	6200	15.97	20241202	1.30	N	348350	500	50 억	54661	N	N	N	N
48	20250212	101122	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7220	-110	5	-1.50	76247220	10539	66.40	7330	7380	7190	9520	5140	7330	7234.77	0.54	248	7523	7426	7343	7246	7163	7475	7295	51	2190	500	4390	10	1	10183600	735	11.61	0.63	12	0.10	622.00	11517.00	12480	20240508	-42.15	6200	20241202	16.45	8900	-18.88	20250107	6650	8.57	20250102	12480	-42.15	20240508	6200	16.45	20241202	1.30	N	348350	500	50 억	54661	N	N	N	N
49	20250212	091046	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7190	-140	5	-1.91	33684540	4659	29.35	7330	7380	7190	9520	5140	7330	7229.99	0.54	-1080	7523	7426	7343	7246	7163	7475	7295	51	2190	500	4390	10	1	10183600	732	11.56	0.62	12	0.05	622.00	11517.00	12480	20240508	-42.39	6200	20241202	15.97	8900	-19.21	20250107	6650	8.12	20250102	12480	-42.39	20240508	6200	15.97	20241202	1.30	N	348350	500	50 억	54661	N	N	N	N
50	20250211	161133	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	-20	5	-0.27	116346060	15827	131.81	7310	7440	7260	9550	5150	7350	7351.05	0.59	-4952	7563	7456	7273	7166	6983	7510	7220	51	2200	500	4410	10	1	10183600	746	11.78	0.64	12	0.16	622.00	11517.00	12480	20240508	-41.27	6200	20241202	18.23	8900	-17.64	20250107	6650	10.23	20250102	12480	-41.27	20240508	6200	18.23	20241202	1.28	N	348350	500	50 억	59612	N	N	N	N
51	20250211	151134	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	-40	5	-0.54	113011460	15372	128.03	7310	7440	7260	9550	5150	7350	7351.77	0.59	-4763	7563	7456	7273	7166	6983	7510	7220	51	2200	500	4410	10	1	10183600	744	11.75	0.63	12	0.15	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	8900	-17.87	20250107	6650	9.92	20250102	12480	-41.43	20240508	6200	17.90	20241202	1.28	N	348350	500	50 억	59612	N	N	N	N
52	20250211	141132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7360	10	2	0.14	82711660	11227	93.50	7310	7440	7310	9550	5150	7350	7367.21	0.59	-3982	7563	7456	7273	7166	6983	7510	7220	51	2200	500	4410	10	1	10183600	750	11.83	0.64	12	0.11	622.00	11517.00	12480	20240508	-41.03	6200	20241202	18.71	8900	-17.30	20250107	6650	10.68	20250102	12480	-41.03	20240508	6200	18.71	20241202	1.28	N	348350	500	50 억	59612	N	N	N	N
53	20250211	131133	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	-20	5	-0.27	66699800	9048	75.36	7310	7440	7310	9550	5150	7350	7371.77	0.59	-3562	7563	7456	7273	7166	6983	7510	7220	51	2200	500	4410	10	1	10183600	746	11.78	0.64	12	0.09	622.00	11517.00	12480	20240508	-41.27	6200	20241202	18.23	8900	-17.64	20250107	6650	10.23	20250102	12480	-41.27	20240508	6200	18.23	20241202	1.28	N	348350	500	50 억	59612	N	N	N	N
54	20250211	121132	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7420	70	2	0.95	43973690	5954	49.59	7310	7440	7310	9550	5150	7350	7385.57	0.59	-1392	7563	7456	7273	7166	6983	7510	7220	51	2200	500	4410	10	1	10183600	756	11.93	0.64	12	0.06	622.00	11517.00	12480	20240508	-40.54	6200	20241202	19.68	8900	-16.63	20250107	6650	11.58	20250102	12480	-40.54	20240508	6200	19.68	20241202	1.28	N	348350	500	50 억	59612	N	N	N	N
55	20250211	111133	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7430	80	2	1.09	28105980	3802	31.66	7310	7440	7310	9550	5150	7350	7392.42	0.59	316	7563	7456	7273	7166	6983	7510	7220	51	2200	500	4410	10	1	10183600	757	11.95	0.65	12	0.04	622.00	11517.00	12480	20240508	-40.46	6200	20241202	19.84	8900	-16.52	20250107	6650	11.73	20250102	12480	-40.46	20240508	6200	19.84	20241202	1.28	N	348350	500	50 억	59612	N	N	N	N
56	20250211	101131	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7410	60	2	0.82	13796920	1866	15.54	7310	7440	7310	9550	5150	7350	7393.85	0.59	442	7563	7456	7273	7166	6983	7510	7220	51	2200	500	4410	10	1	10183600	755	11.91	0.64	12	0.02	622.00	11517.00	12480	20240508	-40.62	6200	20241202	19.52	8900	-16.74	20250107	6650	11.43	20250102	12480	-40.62	20240508	6200	19.52	20241202	1.28	N	348350	500	50 억	59612	N	N	N	N
57	20250211	091137	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7400	50	2	0.68	6302750	856	7.13	7310	7400	7310	9550	5150	7350	7363.03	0.59	552	7563	7456	7273	7166	6983	7510	7220	51	2200	500	4410	10	1	10183600	754	11.90	0.64	12	0.01	622.00	11517.00	12480	20240508	-40.71	6200	20241202	19.35	8900	-16.85	20250107	6650	11.28	20250102	12480	-40.71	20240508	6200	19.35	20241202	1.28	N	348350	500	50 억	59612	N	N	N	N
58	20250210	161125	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7350	40	2	0.55	86681590	11908	122.98	7260	7380	7090	9500	5120	7310	7279.27	0.53	5283	7556	7432	7316	7192	7076	7375	7135	51	2190	500	4380	10	1	10183600	748	11.82	0.64	12	0.12	622.00	11517.00	12480	20240508	-41.11	6200	20241202	18.55	8900	-17.42	20250107	6650	10.53	20250102	12480	-41.11	20240508	6200	18.55	20241202	1.28	N	348350	500	50 억	54329	N	N	N	N
59	20250210	151125	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7380	70	2	0.96	84538410	11617	119.97	7260	7380	7090	9500	5120	7310	7277.13	0.53	5237	7556	7432	7316	7192	7076	7375	7135	51	2190	500	4380	10	1	10183600	752	11.86	0.64	12	0.11	622.00	11517.00	12480	20240508	-40.87	6200	20241202	19.03	8900	-17.08	20250107	6650	10.98	20250102	12480	-40.87	20240508	6200	19.03	20241202	1.28	N	348350	500	50 억	54329	N	N	N	N
60	20250210	141124	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	0	3	0.00	78042660	10733	110.84	7260	7340	7090	9500	5120	7310	7271.28	0.53	4482	7556	7432	7316	7192	7076	7375	7135	51	2190	500	4380	10	1	10183600	744	11.75	0.63	12	0.11	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	8900	-17.87	20250107	6650	9.92	20250102	12480	-41.43	20240508	6200	17.90	20241202	1.28	N	348350	500	50 억	54329	N	N	N	N
61	20250210	131127	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	0	3	0.00	62253540	8574	88.55	7260	7330	7090	9500	5120	7310	7260.73	0.53	2714	7556	7432	7316	7192	7076	7375	7135	51	2190	500	4380	10	1	10183600	744	11.75	0.63	12	0.08	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	8900	-17.87	20250107	6650	9.92	20250102	12480	-41.43	20240508	6200	17.90	20241202	1.28	N	348350	500	50 억	54329	N	N	N	N
62	20250210	121121	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7320	10	2	0.14	21984730	3036	31.35	7260	7330	7090	9500	5120	7310	7241.35	0.53	973	7556	7432	7316	7192	7076	7375	7135	51	2190	500	4380	10	1	10183600	745	11.77	0.64	12	0.03	622.00	11517.00	12480	20240508	-41.35	6200	20241202	18.06	8900	-17.75	20250107	6650	10.08	20250102	12480	-41.35	20240508	6200	18.06	20241202	1.28	N	348350	500	50 억	54329	N	N	N	N
63	20250210	111118	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	0	3	0.00	9734500	1353	13.97	7260	7320	7090	9500	5120	7310	7194.75	0.53	428	7556	7432	7316	7192	7076	7375	7135	51	2190	500	4380	10	1	10183600	744	11.75	0.63	12	0.01	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	8900	-17.87	20250107	6650	9.92	20250102	12480	-41.43	20240508	6200	17.90	20241202	1.28	N	348350	500	50 억	54329	N	N	N	N
64	20250210	101117	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	-10	5	-0.14	8478830	1181	12.20	7260	7300	7090	9500	5120	7310	7179.36	0.53	355	7556	7432	7316	7192	7076	7375	7135	51	2190	500	4380	10	1	10183600	743	11.74	0.63	12	0.01	622.00	11517.00	12480	20240508	-41.51	6200	20241202	17.74	8900	-17.98	20250107	6650	9.77	20250102	12480	-41.51	20240508	6200	17.74	20241202	1.28	N	348350	500	50 억	54329	N	N	N	N
65	20250210	091115	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7140	-170	5	-2.33	4757570	664	6.86	7260	7260	7090	9500	5120	7310	7165.02	0.53	335	7556	7432	7316	7192	7076	7375	7135	51	2190	500	4380	10	1	10183600	727	11.48	0.62	12	0.01	622.00	11517.00	12480	20240508	-42.79	6200	20241202	15.16	8900	-19.78	20250107	6650	7.37	20250102	12480	-42.79	20240508	6200	15.16	20241202	1.28	N	348350	500	50 억	54329	N	N	N	N
66	20250207	161104	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	10	2	0.14	69987890	9629	128.49	7350	7440	7200	9490	5110	7300	7268.45	0.56	-2818	7440	7370	7310	7240	7180	7340	7210	51	2190	500	4380	10	1	10183600	744	11.75	0.63	12	0.09	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	8900	-17.87	20250107	6650	9.92	20250102	12480	-41.43	20240508	6200	17.90	20241202	1.28	N	348350	500	50 억	57147	N	N	N	N
67	20250207	151106	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	10	2	0.14	60223300	8291	110.64	7350	7440	7200	9490	5110	7300	7263.70	0.56	-2386	7440	7370	7310	7240	7180	7340	7210	51	2190	500	4380	10	1	10183600	744	11.75	0.63	12	0.08	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	8900	-17.87	20250107	6650	9.92	20250102	12480	-41.43	20240508	6200	17.90	20241202	1.28	N	348350	500	50 억	57147	N	N	N	N
68	20250207	141106	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7280	-20	5	-0.27	51349040	7073	94.38	7350	7440	7200	9490	5110	7300	7259.87	0.56	-1346	7440	7370	7310	7240	7180	7340	7210	51	2190	500	4380	10	1	10183600	741	11.70	0.63	12	0.07	622.00	11517.00	12480	20240508	-41.67	6200	20241202	17.42	8900	-18.20	20250107	6650	9.47	20250102	12480	-41.67	20240508	6200	17.42	20241202	1.28	N	348350	500	50 억	57147	N	N	N	N
69	20250207	131104	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7280	-20	5	-0.27	50416720	6945	92.67	7350	7440	7200	9490	5110	7300	7259.43	0.56	-1364	7440	7370	7310	7240	7180	7340	7210	51	2190	500	4380	10	1	10183600	741	11.70	0.63	12	0.07	622.00	11517.00	12480	20240508	-41.67	6200	20241202	17.42	8900	-18.20	20250107	6650	9.47	20250102	12480	-41.67	20240508	6200	17.42	20241202	1.28	N	348350	500	50 억	57147	N	N	N	N
70	20250207	121102	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	0	3	0.00	40452070	5582	74.49	7350	7440	7200	9490	5110	7300	7246.88	0.56	-1232	7440	7370	7310	7240	7180	7340	7210	51	2190	500	4380	10	1	10183600	743	11.74	0.63	12	0.05	622.00	11517.00	12480	20240508	-41.51	6200	20241202	17.74	8900	-17.98	20250107	6650	9.77	20250102	12480	-41.51	20240508	6200	17.74	20241202	1.28	N	348350	500	50 억	57147	N	N	N	N
71	20250207	111100	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7250	-50	5	-0.68	38795020	5355	71.46	7350	7440	7200	9490	5110	7300	7244.63	0.56	-1265	7440	7370	7310	7240	7180	7340	7210	51	2190	500	4380	10	1	10183600	738	11.66	0.63	12	0.05	622.00	11517.00	12480	20240508	-41.91	6200	20241202	16.94	8900	-18.54	20250107	6650	9.02	20250102	12480	-41.91	20240508	6200	16.94	20241202	1.28	N	348350	500	50 억	57147	N	N	N	N
72	20250207	101105	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7210	-90	5	-1.23	19183940	2647	35.32	7350	7350	7210	9490	5110	7300	7247.43	0.56	-612	7440	7370	7310	7240	7180	7340	7210	51	2190	500	4380	10	1	10183600	734	11.59	0.63	12	0.03	622.00	11517.00	12480	20240508	-42.23	6200	20241202	16.29	8900	-18.99	20250107	6650	8.42	20250102	12480	-42.23	20240508	6200	16.29	20241202	1.28	N	348350	500	50 억	57147	N	N	N	N
73	20250207	091111	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7280	-20	5	-0.27	3773050	520	6.94	7350	7350	7220	9490	5110	7300	7255.87	0.56	-148	7440	7370	7310	7240	7180	7340	7210	51	2190	500	4380	10	1	10183600	741	11.70	0.63	12	0.01	622.00	11517.00	12480	20240508	-41.67	6200	20241202	17.42	8900	-18.20	20250107	6650	9.47	20250102	12480	-41.67	20240508	6200	17.42	20241202	1.28	N	348350	500	50 억	57147	N	N	N	N
74	20250206	161037	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	0	3	0.00	54188470	7444	126.66	7380	7380	7250	9490	5110	7300	7279.48	0.54	1776	7460	7380	7250	7170	7040	7420	7210	51	2190	500	4380	10	1	10183600	743	11.74	0.63	12	0.07	622.00	11517.00	12480	20240508	-41.51	6200	20241202	17.74	8900	-17.98	20250107	6650	9.77	20250102	12480	-41.51	20240508	6200	17.74	20241202	1.30	N	348350	500	50 억	55388	N	N	N	N
75	20250206	151042	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7270	-30	5	-0.41	47614610	6543	111.33	7380	7380	7250	9490	5110	7300	7277.18	0.54	1363	7460	7380	7250	7170	7040	7420	7210	51	2190	500	4380	10	1	10183600	740	11.69	0.63	12	0.06	622.00	11517.00	12480	20240508	-41.75	6200	20241202	17.26	8900	-18.31	20250107	6650	9.32	20250102	12480	-41.75	20240508	6200	17.26	20241202	1.30	N	348350	500	50 억	55388	N	N	N	N
76	20250206	141041	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	0	3	0.00	23970250	3288	55.95	7380	7380	7260	9490	5110	7300	7290.22	0.54	924	7460	7380	7250	7170	7040	7420	7210	51	2190	500	4380	10	1	10183600	743	11.74	0.63	12	0.03	622.00	11517.00	12480	20240508	-41.51	6200	20241202	17.74	8900	-17.98	20250107	6650	9.77	20250102	12480	-41.51	20240508	6200	17.74	20241202	1.30	N	348350	500	50 억	55388	N	N	N	N
77	20250206	131038	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7330	30	2	0.41	23035560	3160	53.77	7380	7380	7260	9490	5110	7300	7289.73	0.54	986	7460	7380	7250	7170	7040	7420	7210	51	2190	500	4380	10	1	10183600	746	11.78	0.64	12	0.03	622.00	11517.00	12480	20240508	-41.27	6200	20241202	18.23	8900	-17.64	20250107	6650	10.23	20250102	12480	-41.27	20240508	6200	18.23	20241202	1.30	N	348350	500	50 억	55388	N	N	N	N
78	20250206	121035	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7320	20	2	0.27	19413220	2663	45.31	7380	7380	7260	9490	5110	7300	7289.98	0.54	862	7460	7380	7250	7170	7040	7420	7210	51	2190	500	4380	10	1	10183600	745	11.77	0.64	12	0.03	622.00	11517.00	12480	20240508	-41.35	6200	20241202	18.06	8900	-17.75	20250107	6650	10.08	20250102	12480	-41.35	20240508	6200	18.06	20241202	1.30	N	348350	500	50 억	55388	N	N	N	N
79	20250206	111030	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7270	-30	5	-0.41	15059140	2067	35.17	7380	7380	7260	9490	5110	7300	7285.51	0.54	823	7460	7380	7250	7170	7040	7420	7210	51	2190	500	4380	10	1	10183600	740	11.69	0.63	12	0.02	622.00	11517.00	12480	20240508	-41.75	6200	20241202	17.26	8900	-18.31	20250107	6650	9.32	20250102	12480	-41.75	20240508	6200	17.26	20241202	1.30	N	348350	500	50 억	55388	N	N	N	N
80	20250206	101031	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	10	2	0.14	11421350	1567	26.66	7380	7380	7260	9490	5110	7300	7288.67	0.54	651	7460	7380	7250	7170	7040	7420	7210	51	2190	500	4380	10	1	10183600	744	11.75	0.63	12	0.02	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	8900	-17.87	20250107	6650	9.92	20250102	12480	-41.43	20240508	6200	17.90	20241202	1.30	N	348350	500	50 억	55388	N	N	N	N
81	20250206	091043	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7320	20	2	0.27	381060	52	0.88	7380	7380	7300	9490	5110	7300	7328.08	0.54	16	7460	7380	7250	7170	7040	7420	7210	51	2190	500	4380	10	1	10183600	745	11.77	0.64	12	0.00	622.00	11517.00	12480	20240508	-41.35	6200	20241202	18.06	8900	-17.75	20250107	6650	10.08	20250102	12480	-41.35	20240508	6200	18.06	20241202	1.30	N	348350	500	50 억	55388	N	N	N	N
82	20250205	161026	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	180	2	2.53	42641360	5863	41.28	7120	7330	7120	9250	4990	7120	7272.96	0.55	-787	7440	7280	7060	6900	6680	7360	6980	51	2130	500	4270	10	1	10183600	743	11.74	0.63	12	0.06	622.00	11517.00	12480	20240508	-41.51	6200	20241202	17.74	8900	-17.98	20250107	6650	9.77	20250102	12480	-41.51	20240508	6200	17.74	20241202	1.37	N	348350	500	50 억	56181	N	N	N	N
83	20250205	151030	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7280	160	2	2.25	42181660	5800	40.84	7120	7330	7120	9250	4990	7120	7272.70	0.55	-831	7440	7280	7060	6900	6680	7360	6980	51	2130	500	4270	10	1	10183600	741	11.70	0.63	12	0.06	622.00	11517.00	12480	20240508	-41.67	6200	20241202	17.42	8900	-18.20	20250107	6650	9.47	20250102	12480	-41.67	20240508	6200	17.42	20241202	1.37	N	348350	500	50 억	56181	N	N	N	N
84	20250205	141030	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7290	170	2	2.39	34410540	4735	33.34	7120	7330	7120	9250	4990	7120	7267.27	0.55	-321	7440	7280	7060	6900	6680	7360	6980	51	2130	500	4270	10	1	10183600	742	11.72	0.63	12	0.05	622.00	11517.00	12480	20240508	-41.59	6200	20241202	17.58	8900	-18.09	20250107	6650	9.62	20250102	12480	-41.59	20240508	6200	17.58	20241202	1.37	N	348350	500	50 억	56181	N	N	N	N
85	20250205	131026	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7300	180	2	2.53	33315670	4585	32.28	7120	7330	7120	9250	4990	7120	7266.23	0.55	-207	7440	7280	7060	6900	6680	7360	6980	51	2130	500	4270	10	1	10183600	743	11.74	0.63	12	0.05	622.00	11517.00	12480	20240508	-41.51	6200	20241202	17.74	8900	-17.98	20250107	6650	9.77	20250102	12480	-41.51	20240508	6200	17.74	20241202	1.37	N	348350	500	50 억	56181	N	N	N	N
86	20250205	121031	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7320	200	2	2.81	30565190	4209	29.64	7120	7330	7120	9250	4990	7120	7261.87	0.55	-239	7440	7280	7060	6900	6680	7360	6980	51	2130	500	4270	10	1	10183600	745	11.77	0.64	12	0.04	622.00	11517.00	12480	20240508	-41.35	6200	20241202	18.06	8900	-17.75	20250107	6650	10.08	20250102	12480	-41.35	20240508	6200	18.06	20241202	1.37	N	348350	500	50 억	56181	N	N	N	N
87	20250205	111025	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7250	130	2	1.83	26773930	3690	25.98	7120	7330	7120	9250	4990	7120	7255.81	0.55	-504	7440	7280	7060	6900	6680	7360	6980	51	2130	500	4270	10	1	10183600	738	11.66	0.63	12	0.04	622.00	11517.00	12480	20240508	-41.91	6200	20241202	16.94	8900	-18.54	20250107	6650	9.02	20250102	12480	-41.91	20240508	6200	16.94	20241202	1.37	N	348350	500	50 억	56181	N	N	N	N
88	20250205	101036	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7310	190	2	2.67	19133100	2640	18.59	7120	7310	7120	9250	4990	7120	7247.39	0.55	-462	7440	7280	7060	6900	6680	7360	6980	51	2130	500	4270	10	1	10183600	744	11.75	0.63	12	0.03	622.00	11517.00	12480	20240508	-41.43	6200	20241202	17.90	8900	-17.87	20250107	6650	9.92	20250102	12480	-41.43	20240508	6200	17.90	20241202	1.37	N	348350	500	50 억	56181	N	N	N	N
89	20250205	091044	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7230	110	2	1.54	4484960	626	4.41	7120	7230	7120	9250	4990	7120	7164.47	0.55	421	7440	7280	7060	6900	6680	7360	6980	51	2130	500	4270	10	1	10183600	736	11.62	0.63	12	0.01	622.00	11517.00	12480	20240508	-42.07	6200	20241202	16.61	8900	-18.76	20250107	6650	8.72	20250102	12480	-42.07	20240508	6200	16.61	20241202	1.37	N	348350	500	50 억	56181	N	N	N	N
90	20250204	161004	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7120	200	2	2.89	100448300	14129	38.01	6880	7220	6840	8990	4850	6920	7109.37	0.49	5859	7380	7150	6980	6750	6580	7065	6665	51	2070	500	4150	10	1	10183600	725	11.45	0.62	12	0.14	622.00	11517.00	12480	20240508	-42.95	6200	20241202	14.84	8900	-20.00	20250107	6650	7.07	20250102	12480	-42.95	20240508	6200	14.84	20241202	1.36	N	348350	500	50 억	50342	N	N	N	N
91	20250204	151017	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7140	220	2	3.18	99685680	14022	37.72	6880	7220	6840	8990	4850	6920	7109.23	0.49	5870	7380	7150	6980	6750	6580	7065	6665	51	2070	500	4150	10	1	10183600	727	11.48	0.62	12	0.14	622.00	11517.00	12480	20240508	-42.79	6200	20241202	15.16	8900	-19.78	20250107	6650	7.37	20250102	12480	-42.79	20240508	6200	15.16	20241202	1.36	N	348350	500	50 억	50342	N	N	N	N
92	20250204	141016	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7160	240	2	3.47	62040570	8741	23.52	6880	7220	6840	8990	4850	6920	7097.65	0.49	4539	7380	7150	6980	6750	6580	7065	6665	51	2070	500	4150	10	1	10183600	729	11.51	0.62	12	0.09	622.00	11517.00	12480	20240508	-42.63	6200	20241202	15.48	8900	-19.55	20250107	6650	7.67	20250102	12480	-42.63	20240508	6200	15.48	20241202	1.36	N	348350	500	50 억	50342	N	N	N	N
93	20250204	131019	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7210	290	2	4.19	51058690	7213	19.40	6880	7220	6840	8990	4850	6920	7078.70	0.49	4476	7380	7150	6980	6750	6580	7065	6665	51	2070	500	4150	10	1	10183600	734	11.59	0.63	12	0.07	622.00	11517.00	12480	20240508	-42.23	6200	20241202	16.29	8900	-18.99	20250107	6650	8.42	20250102	12480	-42.23	20240508	6200	16.29	20241202	1.36	N	348350	500	50 억	50342	N	N	N	N
94	20250204	121031	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7140	220	2	3.18	43488750	6161	16.57	6880	7190	6840	8990	4850	6920	7058.72	0.49	3882	7380	7150	6980	6750	6580	7065	6665	51	2070	500	4150	10	1	10183600	727	11.48	0.62	12	0.06	622.00	11517.00	12480	20240508	-42.79	6200	20241202	15.16	8900	-19.78	20250107	6650	7.37	20250102	12480	-42.79	20240508	6200	15.16	20241202	1.36	N	348350	500	50 억	50342	N	N	N	N
95	20250204	111010	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7190	270	2	3.90	39399860	5589	15.04	6880	7190	6840	8990	4850	6920	7049.54	0.49	3403	7380	7150	6980	6750	6580	7065	6665	51	2070	500	4150	10	1	10183600	732	11.56	0.62	12	0.05	622.00	11517.00	12480	20240508	-42.39	6200	20241202	15.97	8900	-19.21	20250107	6650	8.12	20250102	12480	-42.39	20240508	6200	15.97	20241202	1.36	N	348350	500	50 억	50342	N	N	N	N
96	20250204	101014	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7150	230	2	3.32	29319840	4180	11.25	6880	7170	6840	8990	4850	6920	7014.32	0.49	2046	7380	7150	6980	6750	6580	7065	6665	51	2070	500	4150	10	1	10183600	728	11.50	0.62	12	0.04	622.00	11517.00	12480	20240508	-42.71	6200	20241202	15.32	8900	-19.66	20250107	6650	7.52	20250102	12480	-42.71	20240508	6200	15.32	20241202	1.36	N	348350	500	50 억	50342	N	N	N	N
97	20250204	091015	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	7090	170	2	2.46	19218030	2764	7.44	6880	7100	6840	8990	4850	6920	6952.98	0.49	834	7380	7150	6980	6750	6580	7065	6665	51	2070	500	4150	10	1	10183600	722	11.40	0.62	12	0.03	622.00	11517.00	12480	20240508	-43.19	6200	20241202	14.35	8900	-20.34	20250107	6650	6.62	20250102	12480	-43.19	20240508	6200	14.35	20241202	1.36	N	348350	500	50 억	50342	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History