KissMeData/370090/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	161222	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23900	-850	5	-3.43	3233009650	134196	74.25	24600	24600	23900	32150	17350	24750	24088.78	2.07	-18768	25783	25266	24583	24066	23383	25525	24325	43	7400	500	15340	50	1	8556830	2045	25.89	3.99	12	1.57	923.00	5992.00	32700	20241218	-26.91	12010	20240805	99.00	30750	-22.28	20250106	21900	9.13	20250206	32700	-26.91	20241218	12010	99.00	20240805	7.10	N	370090	500	43 억	177438	N	N	1	N	N
3	20250219	151226	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24000	-750	5	-3.03	2998656850	124398	68.83	24600	24600	23900	32150	17350	24750	24101.69	2.07	-17618	25783	25266	24583	24066	23383	25525	24325	43	7400	500	15340	50	1	8556830	2054	26.00	4.01	12	1.45	923.00	5992.00	32700	20241218	-26.61	12010	20240805	99.83	30750	-21.95	20250106	21900	9.59	20250206	32700	-26.61	20241218	12010	99.83	20240805	7.10	N	370090	500	43 억	177438	N	N	1	N	N
4	20250219	141221	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24100	-650	5	-2.63	2663714450	110425	61.09	24600	24600	23900	32150	17350	24750	24118.38	2.07	-17025	25783	25266	24583	24066	23383	25525	24325	43	7400	500	15340	50	1	8556830	2062	26.11	4.02	12	1.29	923.00	5992.00	32700	20241218	-26.30	12010	20240805	100.67	30750	-21.63	20250106	21900	10.05	20250206	32700	-26.30	20241218	12010	100.67	20240805	7.10	N	370090	500	43 억	177438	N	N	1	N	N
5	20250219	131222	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24000	-750	5	-3.03	2466753400	102214	56.55	24600	24600	23900	32150	17350	24750	24128.97	2.07	-15895	25783	25266	24583	24066	23383	25525	24325	43	7400	500	15340	50	1	8556830	2054	26.00	4.01	12	1.19	923.00	5992.00	32700	20241218	-26.61	12010	20240805	99.83	30750	-21.95	20250106	21900	9.59	20250206	32700	-26.61	20241218	12010	99.83	20240805	7.10	N	370090	500	43 억	177438	N	N	1	N	N
6	20250219	121223	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24000	-750	5	-3.03	2216770000	91806	50.79	24600	24600	23900	32150	17350	24750	24141.60	2.07	-14909	25783	25266	24583	24066	23383	25525	24325	43	7400	500	15340	50	1	8556830	2054	26.00	4.01	12	1.07	923.00	5992.00	32700	20241218	-26.61	12010	20240805	99.83	30750	-21.95	20250106	21900	9.59	20250206	32700	-26.61	20241218	12010	99.83	20240805	7.10	N	370090	500	43 억	177438	N	N	1	N	N
7	20250219	111223	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23950	-800	5	-3.23	2079351800	86088	47.63	24600	24600	23900	32150	17350	24750	24148.90	2.07	-14022	25783	25266	24583	24066	23383	25525	24325	43	7400	500	15340	50	1	8556830	2049	25.95	4.00	12	1.01	923.00	5992.00	32700	20241218	-26.76	12010	20240805	99.42	30750	-22.11	20250106	21900	9.36	20250206	32700	-26.76	20241218	12010	99.42	20240805	7.10	N	370090	500	43 억	177438	N	N	1	N	N
8	20250219	101223	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	-600	5	-2.42	1589585700	65666	36.33	24600	24600	23900	32150	17350	24750	24201.28	2.07	-10011	25783	25266	24583	24066	23383	25525	24325	43	7400	500	15340	50	1	8556830	2066	26.16	4.03	12	0.77	923.00	5992.00	32700	20241218	-26.15	12010	20240805	101.08	30750	-21.46	20250106	21900	10.27	20250206	32700	-26.15	20241218	12010	101.08	20240805	7.10	N	370090	500	43 억	177438	N	N	1	N	N
9	20250219	091225	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24400	-350	5	-1.41	435351150	17797	9.85	24600	24600	24350	32150	17350	24750	24450.25	2.07	-6222	25783	25266	24583	24066	23383	25525	24325	43	7400	500	15340	50	1	8556830	2088	26.44	4.07	12	0.21	923.00	5992.00	32700	20241218	-25.38	12010	20240805	103.16	30750	-20.65	20250106	21900	11.42	20250206	32700	-25.38	20241218	12010	103.16	20240805	7.10	N	370090	500	43 억	177438	N	N	1	N	N
10	20250218	161218	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24750	400	2	1.64	4351325200	177698	154.71	24450	25100	23900	31650	17050	24350	24486.54	1.72	21640	25183	24766	24533	24116	23883	24650	24000	43	7300	500	15090	50	1	8556830	2118	26.81	4.13	12	2.08	923.00	5992.00	32700	20241218	-24.31	12010	20240805	106.08	30750	-19.51	20250106	21900	13.01	20250206	32700	-24.31	20241218	12010	106.08	20240805	7.12	N	370090	500	43 억	147080	N	N	1	N	N
11	20250218	151219	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24700	350	2	1.44	4105546250	167753	146.05	24450	25100	23900	31650	17050	24350	24473.76	1.72	23221	25183	24766	24533	24116	23883	24650	24000	43	7300	500	15090	50	1	8556830	2114	26.76	4.12	12	1.96	923.00	5992.00	32700	20241218	-24.46	12010	20240805	105.66	30750	-19.67	20250106	21900	12.79	20250206	32700	-24.46	20241218	12010	105.66	20240805	7.12	N	370090	500	43 억	147080	N	N	0	N	N
12	20250218	141221	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24400	50	2	0.21	2162392100	89437	77.87	24450	24700	23900	31650	17050	24350	24177.82	1.72	2448	25183	24766	24533	24116	23883	24650	24000	43	7300	500	15090	50	1	8556830	2088	26.44	4.07	12	1.05	923.00	5992.00	32700	20241218	-25.38	12010	20240805	103.16	30750	-20.65	20250106	21900	11.42	20250206	32700	-25.38	20241218	12010	103.16	20240805	7.12	N	370090	500	43 억	147080	N	N	0	N	N
13	20250218	131218	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	-150	5	-0.62	1744096250	72282	62.93	24450	24700	23900	31650	17050	24350	24129.05	1.72	-595	25183	24766	24533	24116	23883	24650	24000	43	7300	500	15090	50	1	8556830	2071	26.22	4.04	12	0.84	923.00	5992.00	32700	20241218	-25.99	12010	20240805	101.50	30750	-21.30	20250106	21900	10.50	20250206	32700	-25.99	20241218	12010	101.50	20240805	7.12	N	370090	500	43 억	147080	N	N	0	N	N
14	20250218	121220	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	-200	5	-0.82	1560791250	64697	56.33	24450	24700	23900	31650	17050	24350	24124.63	1.72	-387	25183	24766	24533	24116	23883	24650	24000	43	7300	500	15090	50	1	8556830	2066	26.16	4.03	12	0.76	923.00	5992.00	32700	20241218	-26.15	12010	20240805	101.08	30750	-21.46	20250106	21900	10.27	20250206	32700	-26.15	20241218	12010	101.08	20240805	7.12	N	370090	500	43 억	147080	N	N	0	N	N
15	20250218	111218	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24000	-350	5	-1.44	1423411500	58999	51.37	24450	24700	23900	31650	17050	24350	24126.03	1.72	-2231	25183	24766	24533	24116	23883	24650	24000	43	7300	500	15090	50	1	8556830	2054	26.00	4.01	12	0.69	923.00	5992.00	32700	20241218	-26.61	12010	20240805	99.83	30750	-21.95	20250106	21900	9.59	20250206	32700	-26.61	20241218	12010	99.83	20240805	7.12	N	370090	500	43 억	147080	N	N	0	N	N
16	20250218	101217	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24000	-350	5	-1.44	1096383600	45374	39.50	24450	24700	23900	31650	17050	24350	24163.26	1.72	-2624	25183	24766	24533	24116	23883	24650	24000	43	7300	500	15090	50	1	8556830	2054	26.00	4.01	12	0.53	923.00	5992.00	32700	20241218	-26.61	12010	20240805	99.83	30750	-21.95	20250106	21900	9.59	20250206	32700	-26.61	20241218	12010	99.83	20240805	7.12	N	370090	500	43 억	147080	N	N	0	N	N
17	20250218	091222	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24450	100	2	0.41	331161900	13567	11.81	24450	24700	24200	31650	17050	24350	24409.37	1.72	-829	25183	24766	24533	24116	23883	24650	24000	43	7300	500	15090	50	1	8556830	2092	26.49	4.08	12	0.16	923.00	5992.00	32700	20241218	-25.23	12010	20240805	103.58	30750	-20.49	20250106	21900	11.64	20250206	32700	-25.23	20241218	12010	103.58	20240805	7.12	N	370090	500	43 억	147080	N	N	0	N	N
18	20250217	161218	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24350	-150	5	-0.61	2760083400	112473	90.37	24950	24950	24300	31850	17150	24500	24539.99	1.70	1590	25800	25150	24700	24050	23600	24925	23825	43	7350	500	15190	50	1	8556830	2084	26.38	4.06	12	1.31	923.00	5992.00	32700	20241218	-25.54	12010	20240805	102.75	30750	-20.81	20250106	21900	11.19	20250206	32700	-25.54	20241218	12010	102.75	20240805	7.08	N	370090	500	43 억	145392	N	N	0	N	N
19	20250217	151216	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24300	-200	5	-0.82	2536545350	103295	83.00	24950	24950	24300	31850	17150	24500	24556.33	1.70	1928	25800	25150	24700	24050	23600	24925	23825	43	7350	500	15190	50	1	8556830	2079	26.33	4.06	12	1.21	923.00	5992.00	32700	20241218	-25.69	12010	20240805	102.33	30750	-20.98	20250106	21900	10.96	20250206	32700	-25.69	20241218	12010	102.33	20240805	7.08	N	370090	500	43 억	145392	N	N	0	N	N
20	20250217	141214	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24400	-100	5	-0.41	2090403650	85009	68.31	24950	24950	24350	31850	17150	24500	24590.39	1.70	2351	25800	25150	24700	24050	23600	24925	23825	43	7350	500	15190	50	1	8556830	2088	26.44	4.07	12	0.99	923.00	5992.00	32700	20241218	-25.38	12010	20240805	103.16	30750	-20.65	20250106	21900	11.42	20250206	32700	-25.38	20241218	12010	103.16	20240805	7.08	N	370090	500	43 억	145392	N	N	0	N	N
21	20250217	131219	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24450	-50	5	-0.20	1797700400	73021	58.67	24950	24950	24400	31850	17150	24500	24618.96	1.70	2478	25800	25150	24700	24050	23600	24925	23825	43	7350	500	15190	50	1	8556830	2092	26.49	4.08	12	0.85	923.00	5992.00	32700	20241218	-25.23	12010	20240805	103.58	30750	-20.49	20250106	21900	11.64	20250206	32700	-25.23	20241218	12010	103.58	20240805	7.08	N	370090	500	43 억	145392	N	N	0	N	N
22	20250217	121219	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24550	50	2	0.20	1609990050	65355	52.51	24950	24950	24400	31850	17150	24500	24634.55	1.70	3324	25800	25150	24700	24050	23600	24925	23825	43	7350	500	15190	50	1	8556830	2101	26.60	4.10	12	0.76	923.00	5992.00	32700	20241218	-24.92	12010	20240805	104.41	30750	-20.16	20250106	21900	12.10	20250206	32700	-24.92	20241218	12010	104.41	20240805	7.08	N	370090	500	43 억	145392	N	N	0	N	N
23	20250217	111217	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	150	2	0.61	1371050650	55608	44.68	24950	24950	24400	31850	17150	24500	24655.65	1.70	4193	25800	25150	24700	24050	23600	24925	23825	43	7350	500	15190	50	1	8556830	2109	26.71	4.11	12	0.65	923.00	5992.00	32700	20241218	-24.62	12010	20240805	105.25	30750	-19.84	20250106	21900	12.56	20250206	32700	-24.62	20241218	12010	105.25	20240805	7.08	N	370090	500	43 억	145392	N	N	0	N	N
24	20250217	101214	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24550	50	2	0.20	889332600	36021	28.94	24950	24950	24400	31850	17150	24500	24689.31	1.70	-1391	25800	25150	24700	24050	23600	24925	23825	43	7350	500	15190	50	1	8556830	2101	26.60	4.10	12	0.42	923.00	5992.00	32700	20241218	-24.92	12010	20240805	104.41	30750	-20.16	20250106	21900	12.10	20250206	32700	-24.92	20241218	12010	104.41	20240805	7.08	N	370090	500	43 억	145392	N	N	0	N	N
25	20250217	091216	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	0	3	0.00	319640950	12907	10.37	24950	24950	24500	31850	17150	24500	24765.03	1.70	1419	25800	25150	24700	24050	23600	24925	23825	43	7350	500	15190	50	1	8556830	2096	26.54	4.09	12	0.15	923.00	5992.00	32700	20241218	-25.08	12010	20240805	104.00	30750	-20.33	20250106	21900	11.87	20250206	32700	-25.08	20241218	12010	104.00	20240805	7.08	N	370090	500	43 억	145392	N	N	0	N	N
26	20250214	161209	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	-450	5	-1.80	3015489950	122456	32.66	25350	25350	24250	32400	17500	24950	24625.24	1.75	-6122	27016	25982	24716	23682	22416	26500	24200	43	7450	500	15460	50	1	8556830	2096	26.54	4.09	12	1.43	923.00	5992.00	32700	20241218	-25.08	12010	20240805	104.00	30750	-20.33	20250106	21900	11.87	20250206	32700	-25.08	20241218	12010	104.00	20240805	7.03	N	370090	500	43 억	149757	N	N	0	N	N
27	20250214	151208	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	-450	5	-1.80	2915296650	118366	31.57	25350	25350	24250	32400	17500	24950	24629.51	1.75	-5942	27016	25982	24716	23682	22416	26500	24200	43	7450	500	15460	50	1	8556830	2096	26.54	4.09	12	1.38	923.00	5992.00	32700	20241218	-25.08	12010	20240805	104.00	30750	-20.33	20250106	21900	11.87	20250206	32700	-25.08	20241218	12010	104.00	20240805	7.03	N	370090	500	43 억	149757	N	N	0	N	N
28	20250214	141209	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	-450	5	-1.80	2553292500	103591	27.63	25350	25350	24250	32400	17500	24950	24647.82	1.75	-4945	27016	25982	24716	23682	22416	26500	24200	43	7450	500	15460	50	1	8556830	2096	26.54	4.09	12	1.21	923.00	5992.00	32700	20241218	-25.08	12010	20240805	104.00	30750	-20.33	20250106	21900	11.87	20250206	32700	-25.08	20241218	12010	104.00	20240805	7.03	N	370090	500	43 억	149757	N	N	0	N	N
29	20250214	131212	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24550	-400	5	-1.60	2222686650	90107	24.03	25350	25350	24250	32400	17500	24950	24667.19	1.75	-3100	27016	25982	24716	23682	22416	26500	24200	43	7450	500	15460	50	1	8556830	2101	26.60	4.10	12	1.05	923.00	5992.00	32700	20241218	-24.92	12010	20240805	104.41	30750	-20.16	20250106	21900	12.10	20250206	32700	-24.92	20241218	12010	104.41	20240805	7.03	N	370090	500	43 억	149757	N	N	0	N	N
30	20250214	121208	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	-450	5	-1.80	2047955200	82994	22.14	25350	25350	24250	32400	17500	24950	24675.94	1.75	-3669	27016	25982	24716	23682	22416	26500	24200	43	7450	500	15460	50	1	8556830	2096	26.54	4.09	12	0.97	923.00	5992.00	32700	20241218	-25.08	12010	20240805	104.00	30750	-20.33	20250106	21900	11.87	20250206	32700	-25.08	20241218	12010	104.00	20240805	7.03	N	370090	500	43 억	149757	N	N	0	N	N
31	20250214	111204	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	-450	5	-1.80	1849902300	74908	19.98	25350	25350	24250	32400	17500	24950	24695.65	1.75	-3091	27016	25982	24716	23682	22416	26500	24200	43	7450	500	15460	50	1	8556830	2096	26.54	4.09	12	0.88	923.00	5992.00	32700	20241218	-25.08	12010	20240805	104.00	30750	-20.33	20250106	21900	11.87	20250206	32700	-25.08	20241218	12010	104.00	20240805	7.03	N	370090	500	43 억	149757	N	N	0	N	N
32	20250214	101204	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24400	-550	5	-2.20	1675368750	67760	18.07	25350	25350	24250	32400	17500	24950	24725.04	1.75	-2287	27016	25982	24716	23682	22416	26500	24200	43	7450	500	15460	50	1	8556830	2088	26.44	4.07	12	0.79	923.00	5992.00	32700	20241218	-25.38	12010	20240805	103.16	30750	-20.65	20250106	21900	11.42	20250206	32700	-25.38	20241218	12010	103.16	20240805	7.03	N	370090	500	43 억	149757	N	N	0	N	N
33	20250214	091210	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24700	-250	5	-1.00	650425250	26022	6.94	25350	25350	24650	32400	17500	24950	24995.21	1.75	-1164	27016	25982	24716	23682	22416	26500	24200	43	7450	500	15460	50	1	8556830	2114	26.76	4.12	12	0.30	923.00	5992.00	32700	20241218	-24.46	12010	20240805	105.66	30750	-19.67	20250106	21900	12.79	20250206	32700	-24.46	20241218	12010	105.66	20240805	7.03	N	370090	500	43 억	149757	N	N	0	N	N
34	20250213	161159	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24950	1150	2	4.83	9059305950	369994	237.68	24100	25750	23450	30900	16700	23800	24483.25	1.66	-20268	25800	24800	24250	23250	22700	24525	22975	43	7100	500	14750	50	1	8556830	2135	27.03	4.16	12	4.32	923.00	5992.00	32700	20241218	-23.70	12010	20240805	107.74	30750	-18.86	20250106	21900	13.93	20250206	32700	-23.70	20241218	12010	107.74	20240805	7.04	N	370090	500	43 억	141707	N	N	9	N	N
35	20250213	151200	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24800	1000	2	4.20	8444891500	345288	221.81	24100	25750	23450	30900	16700	23800	24457.62	1.66	-17349	25800	24800	24250	23250	22700	24525	22975	43	7100	500	14750	50	1	8556830	2122	26.87	4.14	12	4.04	923.00	5992.00	32700	20241218	-24.16	12010	20240805	106.49	30750	-19.35	20250106	21900	13.24	20250206	32700	-24.16	20241218	12010	106.49	20240805	7.04	N	370090	500	43 억	141707	N	N	9	N	N
36	20250213	141156	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	700	2	2.94	3761103600	155713	100.03	24100	24600	23450	30900	16700	23800	24154.19	1.66	-27025	25800	24800	24250	23250	22700	24525	22975	43	7100	500	14750	50	1	8556830	2096	26.54	4.09	12	1.82	923.00	5992.00	32700	20241218	-25.08	12010	20240805	104.00	30750	-20.33	20250106	21900	11.87	20250206	32700	-25.08	20241218	12010	104.00	20240805	7.04	N	370090	500	43 억	141707	N	N	9	N	N
37	20250213	131157	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23950	150	2	0.63	3247147800	134391	86.33	24100	24600	23450	30900	16700	23800	24162.08	1.66	-24354	25800	24800	24250	23250	22700	24525	22975	43	7100	500	14750	50	1	8556830	2049	25.95	4.00	12	1.57	923.00	5992.00	32700	20241218	-26.76	12010	20240805	99.42	30750	-22.11	20250106	21900	9.36	20250206	32700	-26.76	20241218	12010	99.42	20240805	7.04	N	370090	500	43 억	141707	N	N	9	N	N
38	20250213	121156	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24150	350	2	1.47	2943563950	121725	78.20	24100	24600	23450	30900	16700	23800	24182.24	1.66	-19180	25800	24800	24250	23250	22700	24525	22975	43	7100	500	14750	50	1	8556830	2066	26.16	4.03	12	1.42	923.00	5992.00	32700	20241218	-26.15	12010	20240805	101.08	30750	-21.46	20250106	21900	10.27	20250206	32700	-26.15	20241218	12010	101.08	20240805	7.04	N	370090	500	43 억	141707	N	N	9	N	N
39	20250213	111155	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	700	2	2.94	2307034400	95601	61.41	24100	24600	23450	30900	16700	23800	24132.08	1.66	-8706	25800	24800	24250	23250	22700	24525	22975	43	7100	500	14750	50	1	8556830	2096	26.54	4.09	12	1.12	923.00	5992.00	32700	20241218	-25.08	12010	20240805	104.00	30750	-20.33	20250106	21900	11.87	20250206	32700	-25.08	20241218	12010	104.00	20240805	7.04	N	370090	500	43 억	141707	N	N	9	N	N
40	20250213	101156	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24050	250	2	1.05	1289572650	53665	34.47	24100	24350	23450	30900	16700	23800	24030.26	1.66	-731	25800	24800	24250	23250	22700	24525	22975	43	7100	500	14750	50	1	8556830	2058	26.06	4.01	12	0.63	923.00	5992.00	32700	20241218	-26.45	12010	20240805	100.25	30750	-21.79	20250106	21900	9.82	20250206	32700	-26.45	20241218	12010	100.25	20240805	7.04	N	370090	500	43 억	141707	N	N	9	N	N
41	20250213	091150	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24100	300	2	1.26	227721950	9484	6.09	24100	24150	23800	30900	16700	23800	24012.27	1.66	3762	25800	24800	24250	23250	22700	24525	22975	43	7100	500	14750	50	1	8556830	2062	26.11	4.02	12	0.11	923.00	5992.00	32700	20241218	-26.30	12010	20240805	100.67	30750	-21.63	20250106	21900	10.05	20250206	32700	-26.30	20241218	12010	100.67	20240805	7.04	N	370090	500	43 억	141707	N	N	9	N	N
42	20250212	161147	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23800	-1100	5	-4.42	3632735200	150946	71.60	24900	25250	23700	32350	17450	24900	24066.20	1.67	-5159	25700	25300	24850	24450	24000	25325	24475	43	7450	500	15430	50	1	8556830	2037	25.79	3.97	12	1.76	923.00	5992.00	32700	20241218	-27.22	12010	20240805	98.17	30750	-22.60	20250106	21900	8.68	20250206	32700	-27.22	20241218	12010	98.17	20240805	6.95	N	370090	500	43 억	143267	N	N	9	N	N
43	20250212	151146	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23850	-1050	5	-4.22	3430335650	142445	67.56	24900	25250	23700	32350	17450	24900	24081.46	1.67	-4959	25700	25300	24850	24450	24000	25325	24475	43	7450	500	15430	50	1	8556830	2041	25.84	3.98	12	1.66	923.00	5992.00	32700	20241218	-27.06	12010	20240805	98.58	30750	-22.44	20250106	21900	8.90	20250206	32700	-27.06	20241218	12010	98.58	20240805	6.95	N	370090	500	43 억	143267	N	N	9	N	N
44	20250212	141148	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23850	-1050	5	-4.22	3036246750	125861	59.70	24900	25250	23800	32350	17450	24900	24123.42	1.67	-5195	25700	25300	24850	24450	24000	25325	24475	43	7450	500	15430	50	1	8556830	2041	25.84	3.98	12	1.47	923.00	5992.00	32700	20241218	-27.06	12010	20240805	98.58	30750	-22.44	20250106	21900	8.90	20250206	32700	-27.06	20241218	12010	98.58	20240805	6.95	N	370090	500	43 억	143267	N	N	9	N	N
45	20250212	131150	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23900	-1000	5	-4.02	2717004750	112472	53.35	24900	25250	23800	32350	17450	24900	24156.75	1.67	-4919	25700	25300	24850	24450	24000	25325	24475	43	7450	500	15430	50	1	8556830	2045	25.89	3.99	12	1.31	923.00	5992.00	32700	20241218	-26.91	12010	20240805	99.00	30750	-22.28	20250106	21900	9.13	20250206	32700	-26.91	20241218	12010	99.00	20240805	6.95	N	370090	500	43 억	143267	N	N	9	N	N
46	20250212	121146	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23900	-1000	5	-4.02	2369806400	97930	46.45	24900	25250	23800	32350	17450	24900	24198.53	1.67	-4515	25700	25300	24850	24450	24000	25325	24475	43	7450	500	15430	50	1	8556830	2045	25.89	3.99	12	1.14	923.00	5992.00	32700	20241218	-26.91	12010	20240805	99.00	30750	-22.28	20250106	21900	9.13	20250206	32700	-26.91	20241218	12010	99.00	20240805	6.95	N	370090	500	43 억	143267	N	N	9	N	N
47	20250212	111145	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23950	-950	5	-3.82	2124182450	87673	41.58	24900	25250	23800	32350	17450	24900	24227.98	1.67	-2307	25700	25300	24850	24450	24000	25325	24475	43	7450	500	15430	50	1	8556830	2049	25.95	4.00	12	1.02	923.00	5992.00	32700	20241218	-26.76	12010	20240805	99.42	30750	-22.11	20250106	21900	9.36	20250206	32700	-26.76	20241218	12010	99.42	20240805	6.95	N	370090	500	43 억	143267	N	N	9	N	N
48	20250212	101139	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24200	-700	5	-2.81	1498998900	61584	29.21	24900	25250	23900	32350	17450	24900	24340.15	1.67	-3298	25700	25300	24850	24450	24000	25325	24475	43	7450	500	15430	50	1	8556830	2071	26.22	4.04	12	0.72	923.00	5992.00	32700	20241218	-25.99	12010	20240805	101.50	30750	-21.30	20250106	21900	10.50	20250206	32700	-25.99	20241218	12010	101.50	20240805	6.95	N	370090	500	43 억	143267	N	N	9	N	N
49	20250212	091104	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23950	-950	5	-3.82	826944850	33709	15.99	24900	25250	23950	32350	17450	24900	24531.18	1.67	-4919	25700	25300	24850	24450	24000	25325	24475	43	7450	500	15430	50	1	8556830	2049	25.95	4.00	12	0.39	923.00	5992.00	32700	20241218	-26.76	12010	20240805	99.42	30750	-22.11	20250106	21900	9.36	20250206	32700	-26.76	20241218	12010	99.42	20240805	6.95	N	370090	500	43 억	143267	N	N	9	N	N
50	20250211	161150	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24900	100	2	0.40	5144403050	207495	103.78	24900	25250	24400	32200	17400	24800	24792.77	1.79	-11095	25566	25182	24716	24332	23866	25375	24525	43	7400	500	15370	50	1	8556830	2131	26.98	4.16	12	2.42	923.00	5992.00	32700	20241218	-23.85	12010	20240805	107.33	30750	-19.02	20250106	21900	13.70	20250206	32700	-23.85	20241218	12010	107.33	20240805	6.86	N	370090	500	43 억	153411	N	N	9	N	N
51	20250211	151150	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24850	50	2	0.20	4984600050	201063	100.56	24900	25250	24400	32200	17400	24800	24791.23	1.79	-11220	25566	25182	24716	24332	23866	25375	24525	43	7400	500	15370	50	1	8556830	2126	26.92	4.15	12	2.35	923.00	5992.00	32700	20241218	-24.01	12010	20240805	106.91	30750	-19.19	20250106	21900	13.47	20250206	32700	-24.01	20241218	12010	106.91	20240805	6.86	N	370090	500	43 억	153411	N	N	98	N	N
52	20250211	141149	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24750	-50	5	-0.20	3947545350	159517	79.78	24900	25200	24400	32200	17400	24800	24746.86	1.79	-10985	25566	25182	24716	24332	23866	25375	24525	43	7400	500	15370	50	1	8556830	2118	26.81	4.13	12	1.86	923.00	5992.00	32700	20241218	-24.31	12010	20240805	106.08	30750	-19.51	20250106	21900	13.01	20250206	32700	-24.31	20241218	12010	106.08	20240805	6.86	N	370090	500	43 억	153411	N	N	98	N	N
53	20250211	131150	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24850	50	2	0.20	3133857650	126811	63.42	24900	25100	24400	32200	17400	24800	24712.82	1.79	-9158	25566	25182	24716	24332	23866	25375	24525	43	7400	500	15370	50	1	8556830	2126	26.92	4.15	12	1.48	923.00	5992.00	32700	20241218	-24.01	12010	20240805	106.91	30750	-19.19	20250106	21900	13.47	20250206	32700	-24.01	20241218	12010	106.91	20240805	6.86	N	370090	500	43 억	153411	N	N	98	N	N
54	20250211	121148	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24500	-300	5	-1.21	2475819050	100270	50.15	24900	25100	24400	32200	17400	24800	24691.52	1.79	-13046	25566	25182	24716	24332	23866	25375	24525	43	7400	500	15370	50	1	8556830	2096	26.54	4.09	12	1.17	923.00	5992.00	32700	20241218	-25.08	12010	20240805	104.00	30750	-20.33	20250106	21900	11.87	20250206	32700	-25.08	20241218	12010	104.00	20240805	6.86	N	370090	500	43 억	153411	N	N	98	N	N
55	20250211	111149	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24550	-250	5	-1.01	2250609050	91078	45.55	24900	25100	24400	32200	17400	24800	24710.79	1.79	-12440	25566	25182	24716	24332	23866	25375	24525	43	7400	500	15370	50	1	8556830	2101	26.60	4.10	12	1.06	923.00	5992.00	32700	20241218	-24.92	12010	20240805	104.41	30750	-20.16	20250106	21900	12.10	20250206	32700	-24.92	20241218	12010	104.41	20240805	6.86	N	370090	500	43 억	153411	N	N	98	N	N
56	20250211	101148	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24650	-150	5	-0.60	1574307400	63506	31.76	24900	25100	24400	32200	17400	24800	24789.90	1.79	-11255	25566	25182	24716	24332	23866	25375	24525	43	7400	500	15370	50	1	8556830	2109	26.71	4.11	12	0.74	923.00	5992.00	32700	20241218	-24.62	12010	20240805	105.25	30750	-19.84	20250106	21900	12.56	20250206	32700	-24.62	20241218	12010	105.25	20240805	6.86	N	370090	500	43 억	153411	N	N	98	N	N
57	20250211	091154	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24950	150	2	0.60	662018850	26709	13.36	24900	25100	24400	32200	17400	24800	24786.36	1.79	-5356	25566	25182	24716	24332	23866	25375	24525	43	7400	500	15370	50	1	8556830	2135	27.03	4.16	12	0.31	923.00	5992.00	32700	20241218	-23.70	12010	20240805	107.74	30750	-18.86	20250106	21900	13.93	20250206	32700	-23.70	20241218	12010	107.74	20240805	6.86	N	370090	500	43 억	153411	N	N	98	N	N
58	20250210	161141	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24800	-450	5	-1.78	4838616750	195762	22.93	24700	25100	24250	32800	17700	25250	24716.47	1.80	-2100	27416	26332	24916	23832	22416	26875	24375	43	7550	500	15650	50	1	8556830	2122	26.87	4.14	12	2.29	923.00	5992.00	32700	20241218	-24.16	12010	20240805	106.49	30750	-19.35	20250106	21900	13.24	20250206	32700	-24.16	20241218	12010	106.49	20240805	7.05	N	370090	500	43 억	154079	N	N	98	N	N
59	20250210	151142	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24750	-500	5	-1.98	4576811900	185186	21.69	24700	25100	24250	32800	17700	25250	24714.60	1.80	-1500	27416	26332	24916	23832	22416	26875	24375	43	7550	500	15650	50	1	8556830	2118	26.81	4.13	12	2.16	923.00	5992.00	32700	20241218	-24.31	12010	20240805	106.08	30750	-19.51	20250106	21900	13.01	20250206	32700	-24.31	20241218	12010	106.08	20240805	7.05	N	370090	500	43 억	154079	N	N	67	N	N
60	20250210	141141	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24800	-450	5	-1.78	4078521100	165054	19.33	24700	25100	24250	32800	17700	25250	24710.14	1.80	1522	27416	26332	24916	23832	22416	26875	24375	43	7550	500	15650	50	1	8556830	2122	26.87	4.14	12	1.93	923.00	5992.00	32700	20241218	-24.16	12010	20240805	106.49	30750	-19.35	20250106	21900	13.24	20250206	32700	-24.16	20241218	12010	106.49	20240805	7.05	N	370090	500	43 억	154079	N	N	67	N	N
61	20250210	131144	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25000	-250	5	-0.99	3591305000	145389	17.03	24700	25100	24250	32800	17700	25250	24701.25	1.80	6460	27416	26332	24916	23832	22416	26875	24375	43	7550	500	15650	50	1	8556830	2139	27.09	4.17	12	1.70	923.00	5992.00	32700	20241218	-23.55	12010	20240805	108.16	30750	-18.70	20250106	21900	14.16	20250206	32700	-23.55	20241218	12010	108.16	20240805	7.05	N	370090	500	43 억	154079	N	N	67	N	N
62	20250210	121138	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24750	-500	5	-1.98	3169048200	128349	15.03	24700	25100	24250	32800	17700	25250	24690.75	1.80	3652	27416	26332	24916	23832	22416	26875	24375	43	7550	500	15650	50	1	8556830	2118	26.81	4.13	12	1.50	923.00	5992.00	32700	20241218	-24.31	12010	20240805	106.08	30750	-19.51	20250106	21900	13.01	20250206	32700	-24.31	20241218	12010	106.08	20240805	7.05	N	370090	500	43 억	154079	N	N	67	N	N
63	20250210	111134	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24750	-500	5	-1.98	2852146450	115559	13.54	24700	25100	24250	32800	17700	25250	24681.17	1.80	1691	27416	26332	24916	23832	22416	26875	24375	43	7550	500	15650	50	1	8556830	2118	26.81	4.13	12	1.35	923.00	5992.00	32700	20241218	-24.31	12010	20240805	106.08	30750	-19.51	20250106	21900	13.01	20250206	32700	-24.31	20241218	12010	106.08	20240805	7.05	N	370090	500	43 억	154079	N	N	67	N	N
64	20250210	101133	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25000	-250	5	-0.99	2131589100	86396	10.12	24700	25100	24250	32800	17700	25250	24672.14	1.80	-1506	27416	26332	24916	23832	22416	26875	24375	43	7550	500	15650	50	1	8556830	2139	27.09	4.17	12	1.01	923.00	5992.00	32700	20241218	-23.55	12010	20240805	108.16	30750	-18.70	20250106	21900	14.16	20250206	32700	-23.55	20241218	12010	108.16	20240805	7.05	N	370090	500	43 억	154079	N	N	67	N	N
65	20250210	091132	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24800	-450	5	-1.78	856696350	34884	4.09	24700	25000	24250	32800	17700	25250	24557.92	1.80	-4130	27416	26332	24916	23832	22416	26875	24375	43	7550	500	15650	50	1	8556830	2122	26.87	4.14	12	0.41	923.00	5992.00	32700	20241218	-24.16	12010	20240805	106.49	30750	-19.35	20250106	21900	13.24	20250206	32700	-24.16	20241218	12010	106.49	20240805	7.05	N	370090	500	43 억	154079	N	N	67	N	N
66	20250207	161120	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25250	1200	2	4.99	21346942800	846240	104.79	24200	26000	23500	31250	16850	24050	25225.57	1.79	5842	26150	25100	23500	22450	20850	25625	22975	43	7200	500	14910	50	1	8516830	2150	27.36	4.21	12	9.94	923.00	5992.00	32700	20241218	-22.78	12010	20240805	110.24	30750	-17.89	20250106	21900	15.30	20250206	32700	-22.78	20241218	12010	110.24	20240805	7.00	N	370090	500	43 억	152579	N	N	67	N	N
67	20250207	151122	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25250	1200	2	4.99	20902365150	828614	102.61	24200	26000	23500	31250	16850	24050	25225.70	1.79	1890	26150	25100	23500	22450	20850	25625	22975	43	7200	500	14910	50	1	8516830	2150	27.36	4.21	12	9.73	923.00	5992.00	32700	20241218	-22.78	12010	20240805	110.24	30750	-17.89	20250106	21900	15.30	20250206	32700	-22.78	20241218	12010	110.24	20240805	7.00	N	370090	500	43 억	152579	N	N	48	N	N
68	20250207	141122	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25250	1200	2	4.99	20035743250	794313	98.36	24200	26000	23500	31250	16850	24050	25223.99	1.79	81	26150	25100	23500	22450	20850	25625	22975	43	7200	500	14910	50	1	8516830	2150	27.36	4.21	12	9.33	923.00	5992.00	32700	20241218	-22.78	12010	20240805	110.24	30750	-17.89	20250106	21900	15.30	20250206	32700	-22.78	20241218	12010	110.24	20240805	7.00	N	370090	500	43 억	152579	N	N	48	N	N
69	20250207	131120	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25400	1350	2	5.61	18809586100	745618	92.33	24200	26000	23500	31250	16850	24050	25226.84	1.79	-7132	26150	25100	23500	22450	20850	25625	22975	43	7200	500	14910	50	1	8516830	2163	27.52	4.24	12	8.75	923.00	5992.00	32700	20241218	-22.32	12010	20240805	111.49	30750	-17.40	20250106	21900	15.98	20250206	32700	-22.32	20241218	12010	111.49	20240805	7.00	N	370090	500	43 억	152579	N	N	48	N	N
70	20250207	121118	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25500	1450	2	6.03	17205675500	682974	84.57	24200	26000	23500	31250	16850	24050	25192.28	1.79	-4587	26150	25100	23500	22450	20850	25625	22975	43	7200	500	14910	50	1	8516830	2172	27.63	4.26	12	8.02	923.00	5992.00	32700	20241218	-22.02	12010	20240805	112.32	30750	-17.07	20250106	21900	16.44	20250206	32700	-22.02	20241218	12010	112.32	20240805	7.00	N	370090	500	43 억	152579	N	N	48	N	N
71	20250207	111116	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25100	1050	2	4.37	13392676350	533135	66.02	24200	26000	23500	31250	16850	24050	25120.61	1.79	-5818	26150	25100	23500	22450	20850	25625	22975	43	7200	500	14910	50	1	8516830	2138	27.19	4.19	12	6.26	923.00	5992.00	32700	20241218	-23.24	12010	20240805	108.99	30750	-18.37	20250106	21900	14.61	20250206	32700	-23.24	20241218	12010	108.99	20240805	7.00	N	370090	500	43 억	152579	N	N	48	N	N
72	20250207	101121	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	25500	1450	2	6.03	7576426850	304936	37.76	24200	25550	23500	31250	16850	24050	24845.96	1.79	-1112	26150	25100	23500	22450	20850	25625	22975	43	7200	500	14910	50	1	8516830	2172	27.63	4.26	12	3.58	923.00	5992.00	32700	20241218	-22.02	12010	20240805	112.32	30750	-17.07	20250106	21900	16.44	20250206	32700	-22.02	20241218	12010	112.32	20240805	7.00	N	370090	500	43 억	152579	N	N	48	N	N
73	20250207	091128	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23800	-250	5	-1.04	550210600	23142	2.87	24200	24200	23500	31250	16850	24050	23775.41	1.79	-855	26150	25100	23500	22450	20850	25625	22975	43	7200	500	14910	50	1	8516830	2027	25.79	3.97	12	0.27	923.00	5992.00	32700	20241218	-27.22	12010	20240805	98.17	30750	-22.60	20250106	21900	8.68	20250206	32700	-27.22	20241218	12010	98.17	20240805	7.00	N	370090	500	43 억	152579	N	N	48	N	N
74	20250206	161052	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	24050	350	2	1.48	18508549300	797088	401.85	23200	24550	21900	30800	16600	23700	23219.61	1.84	-3167	24500	24100	23550	23150	22600	24300	23350	43	7100	500	14690	50	1	8516830	2048	26.06	4.01	12	9.36	923.00	5992.00	32700	20241218	-26.45	12010	20240805	100.25	30750	-21.79	20250106	21900	9.82	20250206	32700	-26.45	20241218	12010	100.25	20240805	7.04	N	370090	500	43 억	156902	N	N	48	N	N
75	20250206	151057	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23900	200	2	0.84	17857068550	769959	388.17	23200	24550	21900	30800	16600	23700	23192.13	1.84	-3696	24500	24100	23550	23150	22600	24300	23350	43	7100	500	14690	50	1	8516830	2036	25.89	3.99	12	9.04	923.00	5992.00	32700	20241218	-26.91	12010	20240805	99.00	30750	-22.28	20250106	21900	9.13	20250206	32700	-26.91	20241218	12010	99.00	20240805	7.04	N	370090	500	43 억	156902	N	N	10	N	N
76	20250206	141056	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22900	-800	5	-3.38	15341506850	663286	334.39	23200	24550	21900	30800	16600	23700	23129.42	1.84	-4608	24500	24100	23550	23150	22600	24300	23350	43	7100	500	14690	50	1	8516830	1950	24.81	3.82	12	7.79	923.00	5992.00	32700	20241218	-29.97	12010	20240805	90.67	30750	-25.53	20250106	21900	4.57	20250206	32700	-29.97	20241218	12010	90.67	20240805	7.04	N	370090	500	43 억	156902	N	N	10	N	N
77	20250206	131053	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22800	-900	5	-3.80	14827366150	640772	323.04	23200	24550	21900	30800	16600	23700	23139.72	1.84	136	24500	24100	23550	23150	22600	24300	23350	43	7100	500	14690	50	1	8516830	1942	24.70	3.81	12	7.52	923.00	5992.00	32700	20241218	-30.28	12010	20240805	89.84	30750	-25.85	20250106	21900	4.11	20250206	32700	-30.28	20241218	12010	89.84	20240805	7.04	N	370090	500	43 억	156902	N	N	10	N	N
78	20250206	121050	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22900	-800	5	-3.38	14497270800	626315	315.75	23200	24550	21900	30800	16600	23700	23146.80	1.84	1389	24500	24100	23550	23150	22600	24300	23350	43	7100	500	14690	50	1	8516830	1950	24.81	3.82	12	7.35	923.00	5992.00	32700	20241218	-29.97	12010	20240805	90.67	30750	-25.53	20250106	21900	4.57	20250206	32700	-29.97	20241218	12010	90.67	20240805	7.04	N	370090	500	43 억	156902	N	N	10	N	N
79	20250206	111046	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	22700	-1000	5	-4.22	14166940600	611891	308.48	23200	24550	21900	30800	16600	23700	23152.58	1.84	3199	24500	24100	23550	23150	22600	24300	23350	43	7100	500	14690	50	1	8516830	1933	24.59	3.79	12	7.18	923.00	5992.00	32700	20241218	-30.58	12010	20240805	89.01	30750	-26.18	20250106	21900	3.65	20250206	32700	-30.58	20241218	12010	89.01	20240805	7.04	N	370090	500	43 억	156902	N	N	10	N	N
80	20250206	101046	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23100	-600	5	-2.53	12369728100	533546	268.98	23200	24550	21900	30800	16600	23700	23183.85	1.84	4570	24500	24100	23550	23150	22600	24300	23350	43	7100	500	14690	50	1	8516830	1967	25.03	3.86	12	6.26	923.00	5992.00	32700	20241218	-29.36	12010	20240805	92.34	30750	-24.88	20250106	21900	5.48	20250206	32700	-29.36	20241218	12010	92.34	20240805	7.04	N	370090	500	43 억	156902	N	N	10	N	N
81	20250206	091059	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	21950	-1750	5	-7.38	3015392150	134674	67.90	23200	23200	21950	30800	16600	23700	22388.84	1.84	-4947	24500	24100	23550	23150	22600	24300	23350	43	7100	500	14690	50	1	8516830	1869	23.78	3.66	12	1.58	923.00	5992.00	32700	20241218	-32.87	12010	20240805	82.76	30750	-28.62	20250106	21950	0.00	20250206	32700	-32.87	20241218	12010	82.76	20240805	7.04	N	370090	500	43 억	156902	N	N	10	N	N
82	20250205	161041	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23700	600	2	2.60	4273533300	182214	99.60	23300	23950	23000	30000	16200	23100	23451.50	1.69	15851	24433	23766	23383	22716	22333	23575	22525	43	6900	500	14320	50	1	8516830	2018	25.68	3.96	12	2.14	923.00	5992.00	32700	20241218	-27.52	12010	20240805	97.34	30750	-22.93	20250106	22900	3.49	20250203	32700	-27.52	20241218	12010	97.34	20240805	7.41	N	370090	500	43 억	144049	N	N	10	N	N
83	20250205	151045	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23650	550	2	2.38	3969639400	169395	92.59	23300	23950	23000	30000	16200	23100	23434.22	1.69	17518	24433	23766	23383	22716	22333	23575	22525	43	6900	500	14320	50	1	8516830	2014	25.62	3.95	12	1.99	923.00	5992.00	32700	20241218	-27.68	12010	20240805	96.92	30750	-23.09	20250106	22900	3.28	20250203	32700	-27.68	20241218	12010	96.92	20240805	7.41	N	370090	500	43 억	144049	N	N	54	N	N
84	20250205	141045	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23650	550	2	2.38	3724293800	159005	86.92	23300	23950	23000	30000	16200	23100	23422.49	1.69	17757	24433	23766	23383	22716	22333	23575	22525	43	6900	500	14320	50	1	8516830	2014	25.62	3.95	12	1.87	923.00	5992.00	32700	20241218	-27.68	12010	20240805	96.92	30750	-23.09	20250106	22900	3.28	20250203	32700	-27.68	20241218	12010	96.92	20240805	7.41	N	370090	500	43 억	144049	N	N	54	N	N
85	20250205	131041	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23500	400	2	1.73	2891257000	123875	67.71	23300	23600	23000	30000	16200	23100	23340.12	1.69	11762	24433	23766	23383	22716	22333	23575	22525	43	6900	500	14320	50	1	8516830	2001	25.46	3.92	12	1.45	923.00	5992.00	32700	20241218	-28.13	12010	20240805	95.67	30750	-23.58	20250106	22900	2.62	20250203	32700	-28.13	20241218	12010	95.67	20240805	7.41	N	370090	500	43 억	144049	N	N	54	N	N
86	20250205	121047	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23400	300	2	1.30	2450858000	105129	57.47	23300	23600	23000	30000	16200	23100	23312.86	1.69	7276	24433	23766	23383	22716	22333	23575	22525	43	6900	500	14320	50	1	8516830	1993	25.35	3.91	12	1.23	923.00	5992.00	32700	20241218	-28.44	12010	20240805	94.84	30750	-23.90	20250106	22900	2.18	20250203	32700	-28.44	20241218	12010	94.84	20240805	7.41	N	370090	500	43 억	144049	N	N	54	N	N
87	20250205	111040	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23150	50	2	0.22	2017005700	86519	47.29	23300	23600	23000	30000	16200	23100	23312.86	1.69	539	24433	23766	23383	22716	22333	23575	22525	43	6900	500	14320	50	1	8516830	1972	25.08	3.86	12	1.02	923.00	5992.00	32700	20241218	-29.20	12010	20240805	92.76	30750	-24.72	20250106	22900	1.09	20250203	32700	-29.20	20241218	12010	92.76	20240805	7.41	N	370090	500	43 억	144049	N	N	54	N	N
88	20250205	101051	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23200	100	2	0.43	868769750	37311	20.39	23300	23500	23100	30000	16200	23100	23284.55	1.69	-1759	24433	23766	23383	22716	22333	23575	22525	43	6900	500	14320	50	1	8516830	1976	25.14	3.87	12	0.44	923.00	5992.00	32700	20241218	-29.05	12010	20240805	93.17	30750	-24.55	20250106	22900	1.31	20250203	32700	-29.05	20241218	12010	93.17	20240805	7.41	N	370090	500	43 억	144049	N	N	54	N	N
89	20250205	091100	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23300	200	2	0.87	307616600	13203	7.22	23300	23500	23100	30000	16200	23100	23298.99	1.69	-1826	24433	23766	23383	22716	22333	23575	22525	43	6900	500	14320	50	1	8516830	1984	25.24	3.89	12	0.16	923.00	5992.00	32700	20241218	-28.75	12010	20240805	94.00	30750	-24.23	20250106	22900	1.75	20250203	32700	-28.75	20241218	12010	94.00	20240805	7.41	N	370090	500	43 억	144049	N	N	54	N	N
90	20250204	161018	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23100	-200	5	-0.86	4160946450	177254	53.63	23450	24050	23000	30250	16350	23300	23475.80	1.68	1756	26633	24966	23933	22266	21233	24450	21750	43	6950	500	14440	50	1	8516830	1967	25.03	3.86	12	2.08	923.00	5992.00	32700	20241218	-29.36	12010	20240805	92.34	30750	-24.88	20250106	22900	0.87	20250203	32700	-29.36	20241218	12010	92.34	20240805	7.30	N	370090	500	43 억	142810	N	N	54	N	N
91	20250204	151033	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23100	-200	5	-0.86	3856239450	164057	49.64	23450	24050	23000	30250	16350	23300	23505.55	1.68	1656	26633	24966	23933	22266	21233	24450	21750	43	6950	500	14440	50	1	8516830	1967	25.03	3.86	12	1.93	923.00	5992.00	32700	20241218	-29.36	12010	20240805	92.34	30750	-24.88	20250106	22900	0.87	20250203	32700	-29.36	20241218	12010	92.34	20240805	7.30	N	370090	500	43 억	142810	N	N	30	N	N
92	20250204	141031	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23350	50	2	0.21	2983556450	126406	38.24	23450	24050	23300	30250	16350	23300	23603.09	1.68	3286	26633	24966	23933	22266	21233	24450	21750	43	6950	500	14440	50	1	8516830	1989	25.30	3.90	12	1.48	923.00	5992.00	32700	20241218	-28.59	12010	20240805	94.42	30750	-24.07	20250106	22900	1.97	20250203	32700	-28.59	20241218	12010	94.42	20240805	7.30	N	370090	500	43 억	142810	N	N	30	N	N
93	20250204	131034	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23650	350	2	1.50	2587334050	109548	33.14	23450	24050	23300	30250	16350	23300	23618.41	1.68	4426	26633	24966	23933	22266	21233	24450	21750	43	6950	500	14440	50	1	8516830	2014	25.62	3.95	12	1.29	923.00	5992.00	32700	20241218	-27.68	12010	20240805	96.92	30750	-23.09	20250106	22900	3.28	20250203	32700	-27.68	20241218	12010	96.92	20240805	7.30	N	370090	500	43 억	142810	N	N	30	N	N
94	20250204	121045	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23550	250	2	1.07	2307539650	97682	29.55	23450	24050	23300	30250	16350	23300	23623.14	1.68	4551	26633	24966	23933	22266	21233	24450	21750	43	6950	500	14440	50	1	8516830	2006	25.51	3.93	12	1.15	923.00	5992.00	32700	20241218	-27.98	12010	20240805	96.09	30750	-23.41	20250106	22900	2.84	20250203	32700	-27.98	20241218	12010	96.09	20240805	7.30	N	370090	500	43 억	142810	N	N	30	N	N
95	20250204	111025	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23600	300	2	1.29	1802729200	76221	23.06	23450	24050	23300	30250	16350	23300	23651.58	1.68	3289	26633	24966	23933	22266	21233	24450	21750	43	6950	500	14440	50	1	8516830	2010	25.57	3.94	12	0.89	923.00	5992.00	32700	20241218	-27.83	12010	20240805	96.50	30750	-23.25	20250106	22900	3.06	20250203	32700	-27.83	20241218	12010	96.50	20240805	7.30	N	370090	500	43 억	142810	N	N	30	N	N
96	20250204	101029	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23850	550	2	2.36	1307997750	55338	16.74	23450	24050	23300	30250	16350	23300	23636.82	1.68	4285	26633	24966	23933	22266	21233	24450	21750	43	6950	500	14440	50	1	8516830	2031	25.84	3.98	12	0.65	923.00	5992.00	32700	20241218	-27.06	12010	20240805	98.58	30750	-22.44	20250106	22900	4.15	20250203	32700	-27.06	20241218	12010	98.58	20240805	7.30	N	370090	500	43 억	142810	N	N	30	N	N
97	20250204	091029	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	23400	100	2	0.43	385921600	16413	4.97	23450	23800	23400	30250	16350	23300	23513.82	1.68	862	26633	24966	23933	22266	21233	24450	21750	43	6950	500	14440	50	1	8516830	1993	25.35	3.91	12	0.19	923.00	5992.00	32700	20241218	-28.44	12010	20240805	94.84	30750	-23.90	20250106	22900	2.18	20250203	32700	-28.44	20241218	12010	94.84	20240805	7.30	N	370090	500	43 억	142810	N	N	30	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History