KissMeData/060310/price/prices-20250201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250213,160546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1880,14,2,0.75,563077186,298721,118.56,1858,1902,1849,2425,1307,1866,1884.98,6.23,0,54033,1916,1890,1876,1850,1836,1884,1844,265,559,500,1190,1,1,53059040,998,34.81,1.88,03,0.56,54.00,998.00,3465,20240213,-45.74,1637,20241210,14.84,2140,-12.15,20250121,1748,7.55,20250203,3465,-45.74,20240213,1637,14.84,20241210,4.44,N,060310,500,265 억,,3308023,N,N,0,N,00,N
20250213,150546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1889,23,2,1.23,517985649,274770,109.06,1858,1902,1849,2425,1307,1866,1885.16,6.23,0,48461,1916,1890,1876,1850,1836,1884,1844,265,559,500,1190,1,1,53059040,1002,34.98,1.89,03,0.52,54.00,998.00,3465,20240213,-45.48,1637,20241210,15.39,2140,-11.73,20250121,1748,8.07,20250203,3465,-45.48,20240213,1637,15.39,20241210,4.44,N,060310,500,265 억,,3308023,N,N,0,N,00,N
20250213,140546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1900,34,2,1.82,494604229,262398,104.15,1858,1902,1849,2425,1307,1866,1884.94,6.23,0,46889,1916,1890,1876,1850,1836,1884,1844,265,559,500,1190,1,1,53059040,1008,35.19,1.90,03,0.49,54.00,998.00,3465,20240213,-45.17,1637,20241210,16.07,2140,-11.21,20250121,1748,8.70,20250203,3465,-45.17,20240213,1637,16.07,20241210,4.44,N,060310,500,265 억,,3308023,N,N,0,N,00,N
20250213,130546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1897,31,2,1.66,453578762,240782,95.57,1858,1902,1849,2425,1307,1866,1883.77,6.23,0,48432,1916,1890,1876,1850,1836,1884,1844,265,559,500,1190,1,1,53059040,1007,35.13,1.90,03,0.45,54.00,998.00,3465,20240213,-45.25,1637,20241210,15.88,2140,-11.36,20250121,1748,8.52,20250203,3465,-45.25,20240213,1637,15.88,20241210,4.44,N,060310,500,265 억,,3308023,N,N,0,N,00,N
20250213,120546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1895,29,2,1.55,376575138,200166,79.45,1858,1902,1849,2425,1307,1866,1881.31,6.23,0,36054,1916,1890,1876,1850,1836,1884,1844,265,559,500,1190,1,1,53059040,1005,35.09,1.90,03,0.38,54.00,998.00,3465,20240213,-45.31,1637,20241210,15.76,2140,-11.45,20250121,1748,8.41,20250203,3465,-45.31,20240213,1637,15.76,20241210,4.44,N,060310,500,265 억,,3308023,N,N,0,N,00,N
20250213,110543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1896,30,2,1.61,320468702,170340,67.61,1858,1902,1849,2425,1307,1866,1881.35,6.23,0,32973,1916,1890,1876,1850,1836,1884,1844,265,559,500,1190,1,1,53059040,1006,35.11,1.90,03,0.32,54.00,998.00,3465,20240213,-45.28,1637,20241210,15.82,2140,-11.40,20250121,1748,8.47,20250203,3465,-45.28,20240213,1637,15.82,20241210,4.44,N,060310,500,265 억,,3308023,N,N,0,N,00,N
20250213,100547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1900,34,2,1.82,215060630,114411,45.41,1858,1902,1849,2425,1307,1866,1879.72,6.23,0,35639,1916,1890,1876,1850,1836,1884,1844,265,559,500,1190,1,1,53059040,1008,35.19,1.90,03,0.22,54.00,998.00,3465,20240213,-45.17,1637,20241210,16.07,2140,-11.21,20250121,1748,8.70,20250203,3465,-45.17,20240213,1637,16.07,20241210,4.44,N,060310,500,265 억,,3308023,N,N,0,N,00,N
20250213,090544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1865,-1,5,-0.05,46419203,24909,9.89,1858,1875,1849,2425,1307,1866,1863.55,6.23,0,4818,1916,1890,1876,1850,1836,1884,1844,265,559,500,1190,1,1,53059040,990,34.54,1.87,03,0.05,54.00,998.00,3465,20240213,-46.18,1637,20241210,13.93,2140,-12.85,20250121,1748,6.69,20250203,3465,-46.18,20240213,1637,13.93,20241210,4.44,N,060310,500,265 억,,3308023,N,N,0,N,00,N
20250212,160542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1866,-12,5,-0.64,465207663,248243,7.79,1873,1902,1862,2440,1315,1878,1874.00,6.25,0,-11463,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,990,34.56,1.87,03,0.47,54.00,998.00,3610,20240130,-48.31,1637,20241210,13.99,2140,-12.80,20250121,1748,6.75,20250203,3465,-46.15,20240213,1637,13.99,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,150542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1868,-10,5,-0.53,425149133,226749,7.11,1873,1902,1862,2440,1315,1878,1874.98,6.25,0,-13371,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,991,34.59,1.87,03,0.43,54.00,998.00,3610,20240130,-48.25,1637,20241210,14.11,2140,-12.71,20250121,1748,6.86,20250203,3465,-46.09,20240213,1637,14.11,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1873,-5,5,-0.27,353928148,188598,5.92,1873,1902,1864,2440,1315,1878,1876.63,6.25,0,-12369,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,994,34.69,1.88,03,0.36,54.00,998.00,3610,20240130,-48.12,1637,20241210,14.42,2140,-12.48,20250121,1748,7.15,20250203,3465,-45.95,20240213,1637,14.42,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,130544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1879,1,2,0.05,298131596,158782,4.98,1873,1902,1864,2440,1315,1878,1877.62,6.25,0,-4978,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,997,34.80,1.88,03,0.30,54.00,998.00,3610,20240130,-47.95,1637,20241210,14.78,2140,-12.20,20250121,1748,7.49,20250203,3465,-45.77,20240213,1637,14.78,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,120543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1879,1,2,0.05,271722361,144678,4.54,1873,1902,1864,2440,1315,1878,1878.12,6.25,0,-4545,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,997,34.80,1.88,03,0.27,54.00,998.00,3610,20240130,-47.95,1637,20241210,14.78,2140,-12.20,20250121,1748,7.49,20250203,3465,-45.77,20240213,1637,14.78,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,110541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1881,3,2,0.16,237085182,126227,3.96,1873,1902,1864,2440,1315,1878,1878.24,6.25,0,4944,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,998,34.83,1.88,03,0.24,54.00,998.00,3610,20240130,-47.89,1637,20241210,14.91,2140,-12.10,20250121,1748,7.61,20250203,3465,-45.71,20240213,1637,14.91,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,100542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1885,7,2,0.37,185660785,98906,3.10,1873,1902,1864,2440,1315,1878,1877.14,6.25,0,6316,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,1000,34.91,1.89,03,0.19,54.00,998.00,3610,20240130,-47.78,1637,20241210,15.15,2140,-11.92,20250121,1748,7.84,20250203,3465,-45.60,20240213,1637,15.15,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250212,090545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1887,9,2,0.48,26608573,14111,0.44,1873,1902,1872,2440,1315,1878,1885.66,6.25,0,4668,2178,2028,1920,1770,1662,2103,1845,265,562,500,1200,1,1,53059040,1001,34.94,1.89,03,0.03,54.00,998.00,3610,20240130,-47.73,1637,20241210,15.27,2140,-11.82,20250121,1748,7.95,20250203,3465,-45.54,20240213,1637,15.27,20241210,4.49,N,060310,500,265 억,,3318496,N,N,0,N,00,N
20250211,160543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1878,48,2,2.62,6196216592,3177031,1493.24,1831,2070,1812,2375,1281,1830,1950.36,6.74,0,-256656,1862,1845,1813,1796,1764,1854,1805,265,545,500,1170,1,1,53059040,996,34.78,1.88,03,5.99,54.00,998.00,3865,20240129,-51.41,1637,20241210,14.72,2140,-12.24,20250121,1748,7.44,20250203,3465,-45.80,20240213,1637,14.72,20241210,4.50,N,060310,500,265 억,,3575542,N,N,0,N,00,N
20250211,150543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1886,56,2,3.06,6120647774,3136883,1474.37,1831,2070,1812,2375,1281,1830,1951.19,6.74,0,-256701,1862,1845,1813,1796,1764,1854,1805,265,545,500,1170,1,1,53059040,1001,34.93,1.89,03,5.91,54.00,998.00,3865,20240129,-51.20,1637,20241210,15.21,2140,-11.87,20250121,1748,7.89,20250203,3465,-45.57,20240213,1637,15.21,20241210,4.50,N,060310,500,265 억,,3575542,N,N,0,N,00,N
20250211,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1873,43,2,2.35,6023098109,3085063,1450.01,1831,2070,1812,2375,1281,1830,1952.34,6.74,0,-255960,1862,1845,1813,1796,1764,1854,1805,265,545,500,1170,1,1,53059040,994,34.69,1.88,03,5.81,54.00,998.00,3865,20240129,-51.54,1637,20241210,14.42,2140,-12.48,20250121,1748,7.15,20250203,3465,-45.95,20240213,1637,14.42,20241210,4.50,N,060310,500,265 억,,3575542,N,N,0,N,00,N
20250211,130542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1856,26,2,1.42,5945839210,3043885,1430.66,1831,2070,1812,2375,1281,1830,1953.37,6.74,0,-260345,1862,1845,1813,1796,1764,1854,1805,265,545,500,1170,1,1,53059040,985,34.37,1.86,03,5.74,54.00,998.00,3865,20240129,-51.98,1637,20241210,13.38,2140,-13.27,20250121,1748,6.18,20250203,3465,-46.44,20240213,1637,13.38,20241210,4.50,N,060310,500,265 억,,3575542,N,N,0,N,00,N
20250211,120541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1872,42,2,2.30,5801069691,2966516,1394.30,1831,2070,1812,2375,1281,1830,1955.52,6.74,0,-270429,1862,1845,1813,1796,1764,1854,1805,265,545,500,1170,1,1,53059040,993,34.67,1.88,03,5.59,54.00,998.00,3865,20240129,-51.57,1637,20241210,14.36,2140,-12.52,20250121,1748,7.09,20250203,3465,-45.97,20240213,1637,14.36,20241210,4.50,N,060310,500,265 억,,3575542,N,N,0,N,00,N
20250211,110542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1889,59,2,3.22,5569200093,2843481,1336.47,1831,2070,1812,2375,1281,1830,1958.59,6.74,0,-278287,1862,1845,1813,1796,1764,1854,1805,265,545,500,1170,1,1,53059040,1002,34.98,1.89,03,5.36,54.00,998.00,3865,20240129,-51.13,1637,20241210,15.39,2140,-11.73,20250121,1748,8.07,20250203,3465,-45.48,20240213,1637,15.39,20241210,4.50,N,060310,500,265 억,,3575542,N,N,0,N,00,N
20250211,100543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1898,68,2,3.72,5296448623,2699616,1268.85,1831,2070,1812,2375,1281,1830,1961.93,6.74,0,-265009,1862,1845,1813,1796,1764,1854,1805,265,545,500,1170,1,1,53059040,1007,35.15,1.90,03,5.09,54.00,998.00,3865,20240129,-50.89,1637,20241210,15.94,2140,-11.31,20250121,1748,8.58,20250203,3465,-45.22,20240213,1637,15.94,20241210,4.50,N,060310,500,265 억,,3575542,N,N,0,N,00,N
20250211,090545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1840,10,2,0.55,16777862,9146,4.30,1831,1840,1827,2375,1281,1830,1834.45,6.74,0,-6344,1862,1845,1813,1796,1764,1854,1805,265,545,500,1170,1,1,53059040,976,34.07,1.84,03,0.02,54.00,998.00,3865,20240129,-52.39,1637,20241210,12.40,2140,-14.02,20250121,1748,5.26,20250203,3465,-46.90,20240213,1637,12.40,20241210,4.50,N,060310,500,265 억,,3575542,N,N,0,N,00,N
20250210,160540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1830,13,2,0.72,385411923,212740,85.56,1781,1830,1781,2360,1272,1817,1811.64,6.68,0,32181,1883,1849,1815,1781,1747,1867,1799,265,543,500,1160,1,1,53059040,971,33.89,1.83,03,0.40,54.00,998.00,3970,20240126,-53.90,1637,20241210,11.79,2140,-14.49,20250121,1748,4.69,20250203,3465,-47.19,20240213,1637,11.79,20241210,4.47,N,060310,500,265 억,,3542567,N,N,0,N,00,N
20250210,150539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1828,11,2,0.61,366788926,202554,81.46,1781,1829,1781,2360,1272,1817,1810.82,6.68,0,32656,1883,1849,1815,1781,1747,1867,1799,265,543,500,1160,1,1,53059040,970,33.85,1.83,03,0.38,54.00,998.00,3970,20240126,-53.95,1637,20241210,11.67,2140,-14.58,20250121,1748,4.58,20250203,3465,-47.24,20240213,1637,11.67,20241210,4.47,N,060310,500,265 억,,3542567,N,N,0,N,00,N
20250210,140539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1817,0,3,0.00,295893029,163597,65.80,1781,1827,1781,2360,1272,1817,1808.67,6.68,0,21447,1883,1849,1815,1781,1747,1867,1799,265,543,500,1160,1,1,53059040,964,33.65,1.82,03,0.31,54.00,998.00,3970,20240126,-54.23,1637,20241210,11.00,2140,-15.09,20250121,1748,3.95,20250203,3465,-47.56,20240213,1637,11.00,20241210,4.47,N,060310,500,265 억,,3542567,N,N,0,N,00,N
20250210,130540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1811,-6,5,-0.33,284540129,157333,63.28,1781,1827,1781,2360,1272,1817,1808.52,6.68,0,19981,1883,1849,1815,1781,1747,1867,1799,265,543,500,1160,1,1,53059040,961,33.54,1.81,03,0.30,54.00,998.00,3970,20240126,-54.38,1637,20241210,10.63,2140,-15.37,20250121,1748,3.60,20250203,3465,-47.73,20240213,1637,10.63,20241210,4.47,N,060310,500,265 억,,3542567,N,N,0,N,00,N
20250210,120537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1823,6,2,0.33,233508978,129118,51.93,1781,1827,1781,2360,1272,1817,1808.49,6.68,0,14953,1883,1849,1815,1781,1747,1867,1799,265,543,500,1160,1,1,53059040,967,33.76,1.83,03,0.24,54.00,998.00,3970,20240126,-54.08,1637,20241210,11.36,2140,-14.81,20250121,1748,4.29,20250203,3465,-47.39,20240213,1637,11.36,20241210,4.47,N,060310,500,265 억,,3542567,N,N,0,N,00,N
20250210,110536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1824,7,2,0.39,208414002,115333,46.38,1781,1824,1781,2360,1272,1817,1807.06,6.68,0,10383,1883,1849,1815,1781,1747,1867,1799,265,543,500,1160,1,1,53059040,968,33.78,1.83,03,0.22,54.00,998.00,3970,20240126,-54.06,1637,20241210,11.42,2140,-14.77,20250121,1748,4.35,20250203,3465,-47.36,20240213,1637,11.42,20241210,4.47,N,060310,500,265 억,,3542567,N,N,0,N,00,N
20250210,100535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1810,-7,5,-0.39,110316425,61218,24.62,1781,1815,1781,2360,1272,1817,1802.03,6.68,0,-19568,1883,1849,1815,1781,1747,1867,1799,265,543,500,1160,1,1,53059040,960,33.52,1.81,03,0.12,54.00,998.00,3970,20240126,-54.41,1637,20241210,10.57,2140,-15.42,20250121,1748,3.55,20250203,3465,-47.76,20240213,1637,10.57,20241210,4.47,N,060310,500,265 억,,3542567,N,N,0,N,00,N
20250210,090533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1792,-25,5,-1.38,31630201,17631,7.09,1781,1811,1781,2360,1272,1817,1794.01,6.68,0,-7724,1883,1849,1815,1781,1747,1867,1799,265,543,500,1160,1,1,53059040,951,33.19,1.80,03,0.03,54.00,998.00,3970,20240126,-54.86,1637,20241210,9.47,2140,-16.26,20250121,1748,2.52,20250203,3465,-48.28,20240213,1637,9.47,20241210,4.47,N,060310,500,265 억,,3542567,N,N,0,N,00,N
20250207,160530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1817,20,2,1.11,449541349,247478,115.43,1781,1849,1781,2335,1258,1797,1816.49,6.61,0,35704,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,964,33.65,1.82,03,0.47,54.00,998.00,4420,20240125,-58.89,1637,20241210,11.00,2140,-15.09,20250121,1748,3.95,20250203,3465,-47.56,20240213,1637,11.00,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N
20250207,150533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1821,24,2,1.34,406072707,223576,104.28,1781,1849,1781,2335,1258,1797,1816.26,6.61,0,35673,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,966,33.72,1.82,03,0.42,54.00,998.00,4420,20240125,-58.80,1637,20241210,11.24,2140,-14.91,20250121,1748,4.18,20250203,3465,-47.45,20240213,1637,11.24,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N
20250207,140530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1831,34,2,1.89,326456723,180035,83.97,1781,1849,1781,2335,1258,1797,1813.30,6.61,0,30228,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,972,33.91,1.83,03,0.34,54.00,998.00,4420,20240125,-58.57,1637,20241210,11.85,2140,-14.44,20250121,1748,4.75,20250203,3465,-47.16,20240213,1637,11.85,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N
20250207,130530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1838,41,2,2.28,304824104,168243,78.47,1781,1849,1781,2335,1258,1797,1811.81,6.61,0,33283,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,975,34.04,1.84,03,0.32,54.00,998.00,4420,20240125,-58.42,1637,20241210,12.28,2140,-14.11,20250121,1748,5.15,20250203,3465,-46.96,20240213,1637,12.28,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N
20250207,120530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1829,32,2,1.78,255968536,141679,66.08,1781,1832,1781,2335,1258,1797,1806.68,6.61,0,32894,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,970,33.87,1.83,03,0.27,54.00,998.00,4420,20240125,-58.62,1637,20241210,11.73,2140,-14.53,20250121,1748,4.63,20250203,3465,-47.22,20240213,1637,11.73,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N
20250207,110529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1802,5,2,0.28,145736418,81007,37.78,1781,1810,1781,2335,1258,1797,1799.06,6.61,0,1635,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,956,33.37,1.81,03,0.15,54.00,998.00,4420,20240125,-59.23,1637,20241210,10.08,2140,-15.79,20250121,1748,3.09,20250203,3465,-47.99,20240213,1637,10.08,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N
20250207,100530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1805,8,2,0.45,88320239,49064,22.89,1781,1810,1781,2335,1258,1797,1800.10,6.61,0,-1207,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,958,33.43,1.81,03,0.09,54.00,998.00,4420,20240125,-59.16,1637,20241210,10.26,2140,-15.65,20250121,1748,3.26,20250203,3465,-47.91,20240213,1637,10.26,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N
20250207,090533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1797,0,3,0.00,10844024,6051,2.82,1781,1797,1781,2335,1258,1797,1792.10,6.61,0,-790,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,953,33.28,1.80,03,0.01,54.00,998.00,4420,20240125,-59.34,1637,20241210,9.77,2140,-16.03,20250121,1748,2.80,20250203,3465,-48.14,20240213,1637,9.77,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N
20250206,160518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1797,1,2,0.06,385252807,214374,94.35,1805,1813,1787,2330,1258,1796,1797.11,6.69,0,-41787,1849,1822,1809,1782,1769,1816,1776,265,534,500,1140,1,1,53059040,953,33.28,1.80,03,0.40,54.00,998.00,4420,20240125,-59.34,1637,20241210,9.77,2140,-16.03,20250121,1748,2.80,20250203,3465,-48.14,20240213,1637,9.77,20241210,4.42,N,060310,500,265 억,,3549406,N,N,0,N,00,N
20250206,150519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1800,4,2,0.22,348323836,193824,85.30,1805,1813,1787,2330,1258,1796,1797.11,6.69,0,-43038,1849,1822,1809,1782,1769,1816,1776,265,534,500,1140,1,1,53059040,955,33.33,1.80,03,0.37,54.00,998.00,4420,20240125,-59.28,1637,20241210,9.96,2140,-15.89,20250121,1748,2.97,20250203,3465,-48.05,20240213,1637,9.96,20241210,4.42,N,060310,500,265 억,,3549406,N,N,0,N,00,N
20250206,140521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1790,-6,5,-0.33,249673914,138795,61.09,1805,1813,1790,2330,1258,1796,1798.87,6.69,0,-48908,1849,1822,1809,1782,1769,1816,1776,265,534,500,1140,1,1,53059040,950,33.15,1.79,03,0.26,54.00,998.00,4420,20240125,-59.50,1637,20241210,9.35,2140,-16.36,20250121,1748,2.40,20250203,3465,-48.34,20240213,1637,9.35,20241210,4.42,N,060310,500,265 억,,3549406,N,N,0,N,00,N
20250206,130519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1793,-3,5,-0.17,206793799,114874,50.56,1805,1813,1791,2330,1258,1796,1800.18,6.69,0,-31635,1849,1822,1809,1782,1769,1816,1776,265,534,500,1140,1,1,53059040,951,33.20,1.80,03,0.22,54.00,998.00,4420,20240125,-59.43,1637,20241210,9.53,2140,-16.21,20250121,1748,2.57,20250203,3465,-48.25,20240213,1637,9.53,20241210,4.42,N,060310,500,265 억,,3549406,N,N,0,N,00,N
20250206,120517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1800,4,2,0.22,180995795,100505,44.23,1805,1813,1791,2330,1258,1796,1800.86,6.69,0,-23888,1849,1822,1809,1782,1769,1816,1776,265,534,500,1140,1,1,53059040,955,33.33,1.80,03,0.19,54.00,998.00,4420,20240125,-59.28,1637,20241210,9.96,2140,-15.89,20250121,1748,2.97,20250203,3465,-48.05,20240213,1637,9.96,20241210,4.42,N,060310,500,265 억,,3549406,N,N,0,N,00,N
20250206,110511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1797,1,2,0.06,153945134,85464,37.61,1805,1813,1791,2330,1258,1796,1801.29,6.69,0,-23369,1849,1822,1809,1782,1769,1816,1776,265,534,500,1140,1,1,53059040,953,33.28,1.80,03,0.16,54.00,998.00,4420,20240125,-59.34,1637,20241210,9.77,2140,-16.03,20250121,1748,2.80,20250203,3465,-48.14,20240213,1637,9.77,20241210,4.42,N,060310,500,265 억,,3549406,N,N,0,N,00,N
20250206,100516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1794,-2,5,-0.11,114823659,63736,28.05,1805,1813,1791,2330,1258,1796,1801.55,6.69,0,-27120,1849,1822,1809,1782,1769,1816,1776,265,534,500,1140,1,1,53059040,952,33.22,1.80,03,0.12,54.00,998.00,4420,20240125,-59.41,1637,20241210,9.59,2140,-16.17,20250121,1748,2.63,20250203,3465,-48.23,20240213,1637,9.59,20241210,4.42,N,060310,500,265 억,,3549406,N,N,0,N,00,N
20250206,090520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1806,10,2,0.56,1814478,1005,0.44,1805,1813,1805,2330,1258,1796,1805.45,6.69,0,-170,1849,1822,1809,1782,1769,1816,1776,265,534,500,1140,1,1,53059040,958,33.44,1.81,03,0.00,54.00,998.00,4420,20240125,-59.14,1637,20241210,10.32,2140,-15.61,20250121,1748,3.32,20250203,3465,-47.88,20240213,1637,10.32,20241210,4.42,N,060310,500,265 억,,3549406,N,N,0,N,00,N
20250205,160513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1796,-12,5,-0.66,411810025,226916,80.13,1820,1836,1796,2350,1266,1808,1814.84,6.76,0,-37904,1832,1819,1800,1787,1768,1826,1794,265,542,500,1150,1,1,53059040,953,33.26,1.80,03,0.43,54.00,998.00,4420,20240125,-59.37,1637,20241210,9.71,2140,-16.07,20250121,1748,2.75,20250203,3465,-48.17,20240213,1637,9.71,20241210,4.50,N,060310,500,265 억,,3586136,N,N,0,N,00,N
20250205,150515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1801,-7,5,-0.39,384398440,211669,74.75,1820,1836,1800,2350,1266,1808,1816.04,6.76,0,-33103,1832,1819,1800,1787,1768,1826,1794,265,542,500,1150,1,1,53059040,956,33.35,1.80,03,0.40,54.00,998.00,4420,20240125,-59.25,1637,20241210,10.02,2140,-15.84,20250121,1748,3.03,20250203,3465,-48.02,20240213,1637,10.02,20241210,4.50,N,060310,500,265 억,,3586136,N,N,0,N,00,N
20250205,140515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1801,-7,5,-0.39,362600118,199573,70.48,1820,1836,1800,2350,1266,1808,1816.88,6.76,0,-27618,1832,1819,1800,1787,1768,1826,1794,265,542,500,1150,1,1,53059040,956,33.35,1.80,03,0.38,54.00,998.00,4420,20240125,-59.25,1637,20241210,10.02,2140,-15.84,20250121,1748,3.03,20250203,3465,-48.02,20240213,1637,10.02,20241210,4.50,N,060310,500,265 억,,3586136,N,N,0,N,00,N
20250205,130515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1805,-3,5,-0.17,315715168,173559,61.29,1820,1836,1804,2350,1266,1808,1819.07,6.76,0,-16544,1832,1819,1800,1787,1768,1826,1794,265,542,500,1150,1,1,53059040,958,33.43,1.81,03,0.33,54.00,998.00,4420,20240125,-59.16,1637,20241210,10.26,2140,-15.65,20250121,1748,3.26,20250203,3465,-47.91,20240213,1637,10.26,20241210,4.50,N,060310,500,265 억,,3586136,N,N,0,N,00,N
20250205,120515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1812,4,2,0.22,268621138,147514,52.09,1820,1836,1804,2350,1266,1808,1820.99,6.76,0,-5750,1832,1819,1800,1787,1768,1826,1794,265,542,500,1150,1,1,53059040,961,33.56,1.82,03,0.28,54.00,998.00,4420,20240125,-59.00,1637,20241210,10.69,2140,-15.33,20250121,1748,3.66,20250203,3465,-47.71,20240213,1637,10.69,20241210,4.50,N,060310,500,265 억,,3586136,N,N,0,N,00,N
20250205,110514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1807,-1,5,-0.06,256724557,140946,49.77,1820,1836,1804,2350,1266,1808,1821.44,6.76,0,-8258,1832,1819,1800,1787,1768,1826,1794,265,542,500,1150,1,1,53059040,959,33.46,1.81,03,0.27,54.00,998.00,4420,20240125,-59.12,1637,20241210,10.38,2140,-15.56,20250121,1748,3.38,20250203,3465,-47.85,20240213,1637,10.38,20241210,4.50,N,060310,500,265 억,,3586136,N,N,0,N,00,N
20250205,100518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1809,1,2,0.06,173665115,95201,33.62,1820,1836,1806,2350,1266,1808,1824.19,6.76,0,25690,1832,1819,1800,1787,1768,1826,1794,265,542,500,1150,1,1,53059040,960,33.50,1.81,03,0.18,54.00,998.00,4420,20240125,-59.07,1637,20241210,10.51,2140,-15.47,20250121,1748,3.49,20250203,3465,-47.79,20240213,1637,10.51,20241210,4.50,N,060310,500,265 억,,3586136,N,N,0,N,00,N
20250205,090522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1830,22,2,1.22,66565218,36468,12.88,1820,1836,1820,2350,1266,1808,1825.30,6.76,0,23567,1832,1819,1800,1787,1768,1826,1794,265,542,500,1150,1,1,53059040,971,33.89,1.83,03,0.07,54.00,998.00,4420,20240125,-58.60,1637,20241210,11.79,2140,-14.49,20250121,1748,4.69,20250203,3465,-47.19,20240213,1637,11.79,20241210,4.50,N,060310,500,265 억,,3586136,N,N,0,N,00,N
20250204,160510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1808,37,2,2.09,502732430,279288,43.08,1781,1813,1781,2300,1240,1771,1800.05,6.67,0,48078,1855,1812,1780,1737,1705,1797,1722,265,529,500,1130,1,1,53059040,959,33.48,1.81,03,0.53,54.00,998.00,4420,20240125,-59.10,1637,20241210,10.45,2140,-15.51,20250121,1748,3.43,20250203,3465,-47.82,20240213,1637,10.45,20241210,4.46,N,060310,500,265 억,,3537754,N,N,0,N,00,N
20250204,150509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1799,28,2,1.58,474896740,263832,40.69,1781,1813,1781,2300,1240,1771,1800.00,6.67,0,49805,1855,1812,1780,1737,1705,1797,1722,265,529,500,1130,1,1,53059040,955,33.31,1.80,03,0.50,54.00,998.00,4420,20240125,-59.30,1637,20241210,9.90,2140,-15.93,20250121,1748,2.92,20250203,3465,-48.08,20240213,1637,9.90,20241210,4.46,N,060310,500,265 억,,3537754,N,N,0,N,00,N
20250204,140509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1800,29,2,1.64,427817192,237608,36.65,1781,1813,1781,2300,1240,1771,1800.52,6.67,0,55049,1855,1812,1780,1737,1705,1797,1722,265,529,500,1130,1,1,53059040,955,33.33,1.80,03,0.45,54.00,998.00,4420,20240125,-59.28,1637,20241210,9.96,2140,-15.89,20250121,1748,2.97,20250203,3465,-48.05,20240213,1637,9.96,20241210,4.46,N,060310,500,265 억,,3537754,N,N,0,N,00,N
20250204,130510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1807,36,2,2.03,335373149,186207,28.72,1781,1813,1781,2300,1240,1771,1801.08,6.67,0,68884,1855,1812,1780,1737,1705,1797,1722,265,529,500,1130,1,1,53059040,959,33.46,1.81,03,0.35,54.00,998.00,4420,20240125,-59.12,1637,20241210,10.38,2140,-15.56,20250121,1748,3.38,20250203,3465,-47.85,20240213,1637,10.38,20241210,4.46,N,060310,500,265 억,,3537754,N,N,0,N,00,N
20250204,120515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1802,31,2,1.75,312542977,173553,26.77,1781,1813,1781,2300,1240,1771,1800.85,6.67,0,73023,1855,1812,1780,1737,1705,1797,1722,265,529,500,1130,1,1,53059040,956,33.37,1.81,03,0.33,54.00,998.00,4420,20240125,-59.23,1637,20241210,10.08,2140,-15.79,20250121,1748,3.09,20250203,3465,-47.99,20240213,1637,10.08,20241210,4.46,N,060310,500,265 억,,3537754,N,N,0,N,00,N
20250204,110505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1805,34,2,1.92,295582450,164143,25.32,1781,1813,1781,2300,1240,1771,1800.76,6.67,0,77068,1855,1812,1780,1737,1705,1797,1722,265,529,500,1130,1,1,53059040,958,33.43,1.81,03,0.31,54.00,998.00,4420,20240125,-59.16,1637,20241210,10.26,2140,-15.65,20250121,1748,3.26,20250203,3465,-47.91,20240213,1637,10.26,20241210,4.46,N,060310,500,265 억,,3537754,N,N,0,N,00,N
20250204,100508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1812,41,2,2.32,230371406,127940,19.73,1781,1813,1781,2300,1240,1771,1800.62,6.67,0,75557,1855,1812,1780,1737,1705,1797,1722,265,529,500,1130,1,1,53059040,961,33.56,1.82,03,0.24,54.00,998.00,4420,20240125,-59.00,1637,20241210,10.69,2140,-15.33,20250121,1748,3.66,20250203,3465,-47.71,20240213,1637,10.69,20241210,4.46,N,060310,500,265 억,,3537754,N,N,0,N,00,N
20250204,090508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1794,23,2,1.30,33440777,18614,2.87,1781,1805,1781,2300,1240,1771,1796.54,6.67,0,4940,1855,1812,1780,1737,1705,1797,1722,265,529,500,1130,1,1,53059040,952,33.22,1.80,03,0.04,54.00,998.00,4420,20240125,-59.41,1637,20241210,9.59,2140,-16.17,20250121,1748,2.63,20250203,3465,-48.23,20240213,1637,9.59,20241210,4.46,N,060310,500,265 억,,3537754,N,N,0,N,00,N