KissMeData/082210/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

31 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	20250214	160648	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1401	27	2	1.97	71786685	51951	95.83	1365	1405	1363	1786	962	1374	1381.82	4.49	7529	1418	1396	1378	1356	1338	1387	1347	166	412	500	930	1	1	33192374	465	3.87	0.86	12	0.16	362.00	1628.00	5150	20240401	-72.80	1249	20250203	12.17	1819	-22.98	20250103	1249	12.17	20250203	5150	-72.80	20240401	1249	12.17	20250203	0.45	N	082210	500	165 억	1488929	N	N	N	N
3	20250214	150646	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1398	24	2	1.75	62570023	45359	83.67	1365	1400	1363	1786	962	1374	1379.44	4.49	6369	1418	1396	1378	1356	1338	1387	1347	166	412	500	930	1	1	33192374	464	3.86	0.86	12	0.14	362.00	1628.00	5150	20240401	-72.85	1249	20250203	11.93	1819	-23.14	20250103	1249	11.93	20250203	5150	-72.85	20240401	1249	11.93	20250203	0.45	N	082210	500	165 억	1488929	N	N	N	N
4	20250214	140648	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1390	16	2	1.16	51381934	37350	68.90	1365	1400	1363	1786	962	1374	1375.69	4.49	6254	1418	1396	1378	1356	1338	1387	1347	166	412	500	930	1	1	33192374	461	3.84	0.85	12	0.11	362.00	1628.00	5150	20240401	-73.01	1249	20250203	11.29	1819	-23.58	20250103	1249	11.29	20250203	5150	-73.01	20240401	1249	11.29	20250203	0.45	N	082210	500	165 억	1488929	N	N	N	N
5	20250214	130651	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1386	12	2	0.87	37002707	26951	49.72	1365	1400	1363	1786	962	1374	1372.96	4.49	6034	1418	1396	1378	1356	1338	1387	1347	166	412	500	930	1	1	33192374	460	3.83	0.85	12	0.08	362.00	1628.00	5150	20240401	-73.09	1249	20250203	10.97	1819	-23.80	20250103	1249	10.97	20250203	5150	-73.09	20240401	1249	10.97	20250203	0.45	N	082210	500	165 억	1488929	N	N	N	N
6	20250214	120648	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1389	15	2	1.09	34660162	25257	46.59	1365	1400	1363	1786	962	1374	1372.30	4.49	5689	1418	1396	1378	1356	1338	1387	1347	166	412	500	930	1	1	33192374	461	3.84	0.85	12	0.08	362.00	1628.00	5150	20240401	-73.03	1249	20250203	11.21	1819	-23.64	20250103	1249	11.21	20250203	5150	-73.03	20240401	1249	11.21	20250203	0.45	N	082210	500	165 억	1488929	N	N	N	N
7	20250214	110644	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1374	0	3	0.00	23170188	16916	31.20	1365	1400	1363	1786	962	1374	1369.72	4.49	4884	1418	1396	1378	1356	1338	1387	1347	166	412	500	930	1	1	33192374	456	3.80	0.84	12	0.05	362.00	1628.00	5150	20240401	-73.32	1249	20250203	10.01	1819	-24.46	20250103	1249	10.01	20250203	5150	-73.32	20240401	1249	10.01	20250203	0.45	N	082210	500	165 억	1488929	N	N	N	N
8	20250214	100646	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1374	0	3	0.00	16866919	12313	22.71	1365	1400	1363	1786	962	1374	1369.85	4.49	4266	1418	1396	1378	1356	1338	1387	1347	166	412	500	930	1	1	33192374	456	3.80	0.84	12	0.04	362.00	1628.00	5150	20240401	-73.32	1249	20250203	10.01	1819	-24.46	20250103	1249	10.01	20250203	5150	-73.32	20240401	1249	10.01	20250203	0.45	N	082210	500	165 억	1488929	N	N	N	N
9	20250214	090649	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1368	-6	5	-0.44	7466742	5457	10.07	1365	1374	1365	1786	962	1374	1368.29	4.49	4652	1418	1396	1378	1356	1338	1387	1347	166	412	500	930	1	1	33192374	454	3.78	0.84	12	0.02	362.00	1628.00	5150	20240401	-73.44	1249	20250203	9.53	1819	-24.79	20250103	1249	9.53	20250203	5150	-73.44	20240401	1249	9.53	20250203	0.45	N	082210	500	165 억	1488929	N	N	N	N
10	20250213	160642	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1374	-31	5	-2.21	74117504	54210	73.79	1400	1400	1360	1826	984	1405	1367.20	4.48	990	1435	1420	1404	1389	1373	1412	1381	166	421	500	950	1	1	33192374	456	3.80	0.84	12	0.16	362.00	1628.00	5150	20240401	-73.32	1249	20250203	10.01	1819	-24.46	20250103	1249	10.01	20250203	5150	-73.32	20240401	1249	10.01	20250203	0.44	N	082210	500	165 억	1487939	N	N	N	N
11	20250213	150642	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1376	-29	5	-2.06	72561874	53078	72.25	1400	1400	1360	1826	984	1405	1367.05	4.48	1046	1435	1420	1404	1389	1373	1412	1381	166	421	500	950	1	1	33192374	457	3.80	0.85	12	0.16	362.00	1628.00	5150	20240401	-73.28	1249	20250203	10.17	1819	-24.35	20250103	1249	10.17	20250203	5150	-73.28	20240401	1249	10.17	20250203	0.44	N	082210	500	165 억	1487939	N	N	N	N
12	20250213	140641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1376	-29	5	-2.06	67121301	49122	66.86	1400	1400	1360	1826	984	1405	1366.39	4.48	1255	1435	1420	1404	1389	1373	1412	1381	166	421	500	950	1	1	33192374	457	3.80	0.85	12	0.15	362.00	1628.00	5150	20240401	-73.28	1249	20250203	10.17	1819	-24.35	20250103	1249	10.17	20250203	5150	-73.28	20240401	1249	10.17	20250203	0.44	N	082210	500	165 억	1487939	N	N	N	N
13	20250213	130641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1371	-34	5	-2.42	61683183	45157	61.47	1400	1400	1360	1826	984	1405	1365.94	4.48	2284	1435	1420	1404	1389	1373	1412	1381	166	421	500	950	1	1	33192374	455	3.79	0.84	12	0.14	362.00	1628.00	5150	20240401	-73.38	1249	20250203	9.77	1819	-24.63	20250103	1249	9.77	20250203	5150	-73.38	20240401	1249	9.77	20250203	0.44	N	082210	500	165 억	1487939	N	N	N	N
14	20250213	120641	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1372	-33	5	-2.35	55500062	40625	55.30	1400	1400	1360	1826	984	1405	1366.12	4.48	2955	1435	1420	1404	1389	1373	1412	1381	166	421	500	950	1	1	33192374	455	3.79	0.84	12	0.12	362.00	1628.00	5150	20240401	-73.36	1249	20250203	9.85	1819	-24.57	20250103	1249	9.85	20250203	5150	-73.36	20240401	1249	9.85	20250203	0.44	N	082210	500	165 억	1487939	N	N	N	N
15	20250213	110638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1368	-37	5	-2.63	47668584	34904	47.51	1400	1400	1360	1826	984	1405	1365.66	4.48	4938	1435	1420	1404	1389	1373	1412	1381	166	421	500	950	1	1	33192374	454	3.78	0.84	12	0.11	362.00	1628.00	5150	20240401	-73.44	1249	20250203	9.53	1819	-24.79	20250103	1249	9.53	20250203	5150	-73.44	20240401	1249	9.53	20250203	0.44	N	082210	500	165 억	1487939	N	N	N	N
16	20250213	100642	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1376	-29	5	-2.06	24404998	17840	24.28	1400	1400	1363	1826	984	1405	1367.91	4.48	3441	1435	1420	1404	1389	1373	1412	1381	166	421	500	950	1	1	33192374	457	3.80	0.85	12	0.05	362.00	1628.00	5150	20240401	-73.28	1249	20250203	10.17	1819	-24.35	20250103	1249	10.17	20250203	5150	-73.28	20240401	1249	10.17	20250203	0.44	N	082210	500	165 억	1487939	N	N	N	N
17	20250213	090638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1400	-5	5	-0.36	71600	51	0.07	1400	1400	1400	1826	984	1405	1400.00	4.48	-1	1435	1420	1404	1389	1373	1412	1381	166	421	500	950	1	1	33192374	465	3.87	0.86	12	0.00	362.00	1628.00	5150	20240401	-72.82	1249	20250203	12.09	1819	-23.03	20250103	1249	12.09	20250203	5150	-72.82	20240401	1249	12.09	20250203	0.44	N	082210	500	165 억	1487939	N	N	N	N
18	20250212	160637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1405	-34	5	-2.36	103008183	73294	111.64	1415	1419	1388	1870	1008	1439	1405.41	4.49	-1680	1488	1463	1420	1395	1352	1476	1408	166	431	500	970	1	1	33192374	466	3.88	0.86	12	0.22	362.00	1628.00	5150	20240401	-72.72	1249	20250203	12.49	1819	-22.76	20250103	1249	12.49	20250203	5150	-72.72	20240401	1249	12.49	20250203	0.44	N	082210	500	165 억	1489603	N	N	N	N
19	20250212	150637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1400	-39	5	-2.71	99774294	70987	108.13	1415	1419	1388	1870	1008	1439	1405.53	4.49	-1332	1488	1463	1420	1395	1352	1476	1408	166	431	500	970	1	1	33192374	465	3.87	0.86	12	0.21	362.00	1628.00	5150	20240401	-72.82	1249	20250203	12.09	1819	-23.03	20250103	1249	12.09	20250203	5150	-72.82	20240401	1249	12.09	20250203	0.44	N	082210	500	165 억	1489603	N	N	N	N
20	20250212	140637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1405	-34	5	-2.36	90526068	64373	98.05	1415	1419	1390	1870	1008	1439	1406.27	4.49	-693	1488	1463	1420	1395	1352	1476	1408	166	431	500	970	1	1	33192374	466	3.88	0.86	12	0.19	362.00	1628.00	5150	20240401	-72.72	1249	20250203	12.49	1819	-22.76	20250103	1249	12.49	20250203	5150	-72.72	20240401	1249	12.49	20250203	0.44	N	082210	500	165 억	1489603	N	N	N	N
21	20250212	130639	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1397	-42	5	-2.92	80005293	56849	86.59	1415	1419	1396	1870	1008	1439	1407.33	4.49	885	1488	1463	1420	1395	1352	1476	1408	166	431	500	970	1	1	33192374	464	3.86	0.86	12	0.17	362.00	1628.00	5150	20240401	-72.87	1249	20250203	11.85	1819	-23.20	20250103	1249	11.85	20250203	5150	-72.87	20240401	1249	11.85	20250203	0.44	N	082210	500	165 억	1489603	N	N	N	N
22	20250212	120637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1410	-29	5	-2.02	71913298	51063	77.78	1415	1419	1398	1870	1008	1439	1408.32	4.49	937	1488	1463	1420	1395	1352	1476	1408	166	431	500	970	1	1	33192374	468	3.90	0.87	12	0.15	362.00	1628.00	5150	20240401	-72.62	1249	20250203	12.89	1819	-22.48	20250103	1249	12.89	20250203	5150	-72.62	20240401	1249	12.89	20250203	0.44	N	082210	500	165 억	1489603	N	N	N	N
23	20250212	110635	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1411	-28	5	-1.95	68277413	48473	73.83	1415	1419	1398	1870	1008	1439	1408.57	4.49	1517	1488	1463	1420	1395	1352	1476	1408	166	431	500	970	1	1	33192374	468	3.90	0.87	12	0.15	362.00	1628.00	5150	20240401	-72.60	1249	20250203	12.97	1819	-22.43	20250103	1249	12.97	20250203	5150	-72.60	20240401	1249	12.97	20250203	0.44	N	082210	500	165 억	1489603	N	N	N	N
24	20250212	100637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1404	-35	5	-2.43	66050250	46888	71.42	1415	1419	1398	1870	1008	1439	1408.68	4.49	616	1488	1463	1420	1395	1352	1476	1408	166	431	500	970	1	1	33192374	466	3.88	0.86	12	0.14	362.00	1628.00	5150	20240401	-72.74	1249	20250203	12.41	1819	-22.81	20250103	1249	12.41	20250203	5150	-72.74	20240401	1249	12.41	20250203	0.44	N	082210	500	165 억	1489603	N	N	N	N
25	20250212	090640	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1418	-21	5	-1.46	30570780	21668	33.00	1415	1419	1400	1870	1008	1439	1410.87	4.49	3332	1488	1463	1420	1395	1352	1476	1408	166	431	500	970	1	1	33192374	471	3.92	0.87	12	0.07	362.00	1628.00	5150	20240401	-72.47	1249	20250203	13.53	1819	-22.05	20250103	1249	13.53	20250203	5150	-72.47	20240401	1249	13.53	20250203	0.44	N	082210	500	165 억	1489603	N	N	N	N
26	20250211	160638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1439	40	2	2.86	93714291	65449	100.68	1385	1445	1377	1818	980	1399	1431.84	4.50	-4424	1455	1427	1371	1343	1287	1441	1357	166	419	500	950	1	1	33192374	478	3.98	0.88	12	0.20	362.00	1628.00	5150	20240401	-72.06	1249	20250203	15.21	1819	-20.89	20250103	1249	15.21	20250203	5150	-72.06	20240401	1249	15.21	20250203	0.45	N	082210	500	165 억	1493967	N	N	N	N
27	20250211	150638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1439	40	2	2.86	85969258	60060	92.39	1385	1445	1377	1818	980	1399	1431.39	4.50	-4090	1455	1427	1371	1343	1287	1441	1357	166	419	500	950	1	1	33192374	478	3.98	0.88	12	0.18	362.00	1628.00	5150	20240401	-72.06	1249	20250203	15.21	1819	-20.89	20250103	1249	15.21	20250203	5150	-72.06	20240401	1249	15.21	20250203	0.45	N	082210	500	165 억	1493967	N	N	N	N
28	20250211	140639	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1440	41	2	2.93	80283415	56107	86.31	1385	1445	1377	1818	980	1399	1430.90	4.50	-3990	1455	1427	1371	1343	1287	1441	1357	166	419	500	950	1	1	33192374	478	3.98	0.88	12	0.17	362.00	1628.00	5150	20240401	-72.04	1249	20250203	15.29	1819	-20.84	20250103	1249	15.29	20250203	5150	-72.04	20240401	1249	15.29	20250203	0.45	N	082210	500	165 억	1493967	N	N	N	N
29	20250211	130637	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1437	38	2	2.72	75174317	52558	80.85	1385	1445	1377	1818	980	1399	1430.31	4.50	-4952	1455	1427	1371	1343	1287	1441	1357	166	419	500	950	1	1	33192374	477	3.97	0.88	12	0.16	362.00	1628.00	5150	20240401	-72.10	1249	20250203	15.05	1819	-21.00	20250103	1249	15.05	20250203	5150	-72.10	20240401	1249	15.05	20250203	0.45	N	082210	500	165 억	1493967	N	N	N	N
30	20250211	120636	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1431	32	2	2.29	71951168	50308	77.39	1385	1445	1377	1818	980	1399	1430.21	4.50	-5660	1455	1427	1371	1343	1287	1441	1357	166	419	500	950	1	1	33192374	475	3.95	0.88	12	0.15	362.00	1628.00	5150	20240401	-72.21	1249	20250203	14.57	1819	-21.33	20250103	1249	14.57	20250203	5150	-72.21	20240401	1249	14.57	20250203	0.45	N	082210	500	165 억	1493967	N	N	N	N
31	20250211	110638	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1431	32	2	2.29	53453347	37444	57.60	1385	1445	1377	1818	980	1399	1427.55	4.50	-1060	1455	1427	1371	1343	1287	1441	1357	166	419	500	950	1	1	33192374	475	3.95	0.88	12	0.11	362.00	1628.00	5150	20240401	-72.21	1249	20250203	14.57	1819	-21.33	20250103	1249	14.57	20250203	5150	-72.21	20240401	1249	14.57	20250203	0.45	N	082210	500	165 억	1493967	N	N	N	N
32	20250211	100639	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1434	35	2	2.50	45521201	31903	49.07	1385	1445	1377	1818	980	1399	1426.86	4.50	-1128	1455	1427	1371	1343	1287	1441	1357	166	419	500	950	1	1	33192374	476	3.96	0.88	12	0.10	362.00	1628.00	5150	20240401	-72.16	1249	20250203	14.81	1819	-21.17	20250103	1249	14.81	20250203	5150	-72.16	20240401	1249	14.81	20250203	0.45	N	082210	500	165 억	1493967	N	N	N	N
33	20250211	090640	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1378	-21	5	-1.50	1507758	1087	1.67	1385	1399	1377	1818	980	1399	1387.08	4.50	-441	1455	1427	1371	1343	1287	1441	1357	166	419	500	950	1	1	33192374	457	3.81	0.85	12	0.00	362.00	1628.00	5150	20240401	-73.24	1249	20250203	10.33	1819	-24.24	20250103	1249	10.33	20250203	5150	-73.24	20240401	1249	10.33	20250203	0.45	N	082210	500	165 억	1493967	N	N	N	N
34	20250210	160634	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1399	28	2	2.04	88298071	64759	84.03	1371	1399	1315	1782	960	1371	1363.40	4.50	295	1408	1389	1352	1333	1296	1399	1343	166	411	500	930	1	1	33192374	464	3.86	0.86	12	0.20	362.00	1628.00	5150	20240401	-72.83	1249	20250203	12.01	1819	-23.09	20250103	1249	12.01	20250203	5150	-72.83	20240401	1249	12.01	20250203	0.45	N	082210	500	165 억	1493625	N	N	N	N
35	20250210	150633	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1390	19	2	1.39	85463762	62729	81.39	1371	1391	1315	1782	960	1371	1362.43	4.50	394	1408	1389	1352	1333	1296	1399	1343	166	411	500	930	1	1	33192374	461	3.84	0.85	12	0.19	362.00	1628.00	5150	20240401	-73.01	1249	20250203	11.29	1819	-23.58	20250103	1249	11.29	20250203	5150	-73.01	20240401	1249	11.29	20250203	0.45	N	082210	500	165 억	1493625	N	N	N	N
36	20250210	140633	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1380	9	2	0.66	75612608	55603	72.15	1371	1381	1315	1782	960	1371	1359.87	4.50	-100	1408	1389	1352	1333	1296	1399	1343	166	411	500	930	1	1	33192374	458	3.81	0.85	12	0.17	362.00	1628.00	5150	20240401	-73.20	1249	20250203	10.49	1819	-24.13	20250103	1249	10.49	20250203	5150	-73.20	20240401	1249	10.49	20250203	0.45	N	082210	500	165 억	1493625	N	N	N	N
37	20250210	130635	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1381	10	2	0.73	63806313	47030	61.02	1371	1381	1315	1782	960	1371	1356.72	4.50	-1141	1408	1389	1352	1333	1296	1399	1343	166	411	500	930	1	1	33192374	458	3.81	0.85	12	0.14	362.00	1628.00	5150	20240401	-73.18	1249	20250203	10.57	1819	-24.08	20250103	1249	10.57	20250203	5150	-73.18	20240401	1249	10.57	20250203	0.45	N	082210	500	165 억	1493625	N	N	N	N
38	20250210	120631	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1345	-26	5	-1.90	42650596	31648	41.06	1371	1375	1315	1782	960	1371	1347.66	4.50	-1012	1408	1389	1352	1333	1296	1399	1343	166	411	500	930	1	1	33192374	446	3.72	0.83	12	0.10	362.00	1628.00	5150	20240401	-73.88	1249	20250203	7.69	1819	-26.06	20250103	1249	7.69	20250203	5150	-73.88	20240401	1249	7.69	20250203	0.45	N	082210	500	165 억	1493625	N	N	N	N
39	20250210	110630	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1356	-15	5	-1.09	31327088	23225	30.14	1371	1375	1315	1782	960	1371	1348.85	4.50	731	1408	1389	1352	1333	1296	1399	1343	166	411	500	930	1	1	33192374	450	3.75	0.83	12	0.07	362.00	1628.00	5150	20240401	-73.67	1249	20250203	8.57	1819	-25.45	20250103	1249	8.57	20250203	5150	-73.67	20240401	1249	8.57	20250203	0.45	N	082210	500	165 억	1493625	N	N	N	N
40	20250210	100630	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1348	-23	5	-1.68	19801757	14689	19.06	1371	1375	1315	1782	960	1371	1348.07	4.50	-1155	1408	1389	1352	1333	1296	1399	1343	166	411	500	930	1	1	33192374	447	3.72	0.83	12	0.04	362.00	1628.00	5150	20240401	-73.83	1249	20250203	7.93	1819	-25.89	20250103	1249	7.93	20250203	5150	-73.83	20240401	1249	7.93	20250203	0.45	N	082210	500	165 억	1493625	N	N	N	N
41	20250210	090627	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1374	3	2	0.22	964460	703	0.91	1371	1375	1371	1782	960	1371	1371.92	4.50	-663	1408	1389	1352	1333	1296	1399	1343	166	411	500	930	1	1	33192374	456	3.80	0.84	12	0.00	362.00	1628.00	5150	20240401	-73.32	1249	20250203	10.01	1819	-24.46	20250103	1249	10.01	20250203	5150	-73.32	20240401	1249	10.01	20250203	0.45	N	082210	500	165 억	1493625	N	N	N	N
42	20250207	160623	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1371	22	2	1.63	103538664	77038	61.26	1350	1371	1315	1753	945	1349	1343.91	4.51	-6259	1396	1372	1331	1307	1266	1384	1319	166	404	500	910	1	1	33192374	455	3.79	0.84	12	0.23	362.00	1628.00	5150	20240401	-73.38	1249	20250203	9.77	1819	-24.63	20250103	1249	9.77	20250203	5150	-73.38	20240401	1249	9.77	20250203	0.42	N	082210	500	165 억	1497993	N	N	N	N
43	20250207	150625	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1350	1	2	0.07	81110655	60551	48.15	1350	1359	1315	1753	945	1349	1339.54	4.51	-8525	1396	1372	1331	1307	1266	1384	1319	166	404	500	910	1	1	33192374	448	3.73	0.83	12	0.18	362.00	1628.00	5150	20240401	-73.79	1249	20250203	8.09	1819	-25.78	20250103	1249	8.09	20250203	5150	-73.79	20240401	1249	8.09	20250203	0.42	N	082210	500	165 억	1497993	N	N	N	N
44	20250207	140624	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1352	3	2	0.22	75824488	56638	45.04	1350	1359	1315	1753	945	1349	1338.76	4.51	-7795	1396	1372	1331	1307	1266	1384	1319	166	404	500	910	1	1	33192374	449	3.73	0.83	12	0.17	362.00	1628.00	5150	20240401	-73.75	1249	20250203	8.25	1819	-25.67	20250103	1249	8.25	20250203	5150	-73.75	20240401	1249	8.25	20250203	0.42	N	082210	500	165 억	1497993	N	N	N	N
45	20250207	130623	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1346	-3	5	-0.22	56119061	41989	33.39	1350	1359	1315	1753	945	1349	1336.52	4.51	-9696	1396	1372	1331	1307	1266	1384	1319	166	404	500	910	1	1	33192374	447	3.72	0.83	12	0.13	362.00	1628.00	5150	20240401	-73.86	1249	20250203	7.77	1819	-26.00	20250103	1249	7.77	20250203	5150	-73.86	20240401	1249	7.77	20250203	0.42	N	082210	500	165 억	1497993	N	N	N	N
46	20250207	120623	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1352	3	2	0.22	52332877	39187	31.16	1350	1359	1315	1753	945	1349	1335.47	4.51	-8713	1396	1372	1331	1307	1266	1384	1319	166	404	500	910	1	1	33192374	449	3.73	0.83	12	0.12	362.00	1628.00	5150	20240401	-73.75	1249	20250203	8.25	1819	-25.67	20250103	1249	8.25	20250203	5150	-73.75	20240401	1249	8.25	20250203	0.42	N	082210	500	165 억	1497993	N	N	N	N
47	20250207	110621	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1331	-18	5	-1.33	28878516	21685	17.24	1350	1359	1315	1753	945	1349	1331.73	4.51	-3372	1396	1372	1331	1307	1266	1384	1319	166	404	500	910	1	1	33192374	442	3.68	0.82	12	0.07	362.00	1628.00	5150	20240401	-74.16	1249	20250203	6.57	1819	-26.83	20250103	1249	6.57	20250203	5150	-74.16	20240401	1249	6.57	20250203	0.42	N	082210	500	165 억	1497993	N	N	N	N
48	20250207	100622	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1318	-31	5	-2.30	19021819	14218	11.31	1350	1359	1315	1753	945	1349	1337.87	4.51	-558	1396	1372	1331	1307	1266	1384	1319	166	404	500	910	1	1	33192374	437	3.64	0.81	12	0.04	362.00	1628.00	5150	20240401	-74.41	1249	20250203	5.52	1819	-27.54	20250103	1249	5.52	20250203	5150	-74.41	20240401	1249	5.52	20250203	0.42	N	082210	500	165 억	1497993	N	N	N	N
49	20250207	090626	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1346	-3	5	-0.22	2350611	1747	1.39	1350	1359	1333	1753	945	1349	1345.51	4.51	-781	1396	1372	1331	1307	1266	1384	1319	166	404	500	910	1	1	33192374	447	3.72	0.83	12	0.01	362.00	1628.00	5150	20240401	-73.86	1249	20250203	7.77	1819	-26.00	20250103	1249	7.77	20250203	5150	-73.86	20240401	1249	7.77	20250203	0.42	N	082210	500	165 억	1497993	N	N	N	N
50	20250206	160607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1349	49	2	3.77	167332767	125729	128.60	1307	1355	1290	1690	910	1300	1330.90	4.49	3008	1404	1351	1317	1264	1230	1335	1248	166	390	500	880	1	1	33192374	448	3.73	0.83	12	0.38	362.00	1628.00	5150	20240401	-73.81	1249	20250203	8.01	1819	-25.84	20250103	1249	8.01	20250203	5150	-73.81	20240401	1249	8.01	20250203	0.42	N	082210	500	165 억	1490201	N	N	N	N
51	20250206	150610	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1349	49	2	3.77	156474023	117677	120.37	1307	1355	1290	1690	910	1300	1329.69	4.49	2936	1404	1351	1317	1264	1230	1335	1248	166	390	500	880	1	1	33192374	448	3.73	0.83	12	0.35	362.00	1628.00	5150	20240401	-73.81	1249	20250203	8.01	1819	-25.84	20250103	1249	8.01	20250203	5150	-73.81	20240401	1249	8.01	20250203	0.42	N	082210	500	165 억	1490201	N	N	N	N
52	20250206	140612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1331	31	2	2.38	136489822	102699	105.05	1307	1355	1290	1690	910	1300	1329.03	4.49	-1686	1404	1351	1317	1264	1230	1335	1248	166	390	500	880	1	1	33192374	442	3.68	0.82	12	0.31	362.00	1628.00	5150	20240401	-74.16	1249	20250203	6.57	1819	-26.83	20250103	1249	6.57	20250203	5150	-74.16	20240401	1249	6.57	20250203	0.42	N	082210	500	165 억	1490201	N	N	N	N
53	20250206	130609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1319	19	2	1.46	121273964	91203	93.29	1307	1355	1290	1690	910	1300	1329.71	4.49	-4380	1404	1351	1317	1264	1230	1335	1248	166	390	500	880	1	1	33192374	438	3.64	0.81	12	0.27	362.00	1628.00	5150	20240401	-74.39	1249	20250203	5.60	1819	-27.49	20250103	1249	5.60	20250203	5150	-74.39	20240401	1249	5.60	20250203	0.42	N	082210	500	165 억	1490201	N	N	N	N
54	20250206	120607	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1314	14	2	1.08	117308339	88186	90.20	1307	1355	1290	1690	910	1300	1330.24	4.49	-4675	1404	1351	1317	1264	1230	1335	1248	166	390	500	880	1	1	33192374	436	3.63	0.81	12	0.27	362.00	1628.00	5150	20240401	-74.49	1249	20250203	5.20	1819	-27.76	20250103	1249	5.20	20250203	5150	-74.49	20240401	1249	5.20	20250203	0.42	N	082210	500	165 억	1490201	N	N	N	N
55	20250206	110602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1311	11	2	0.85	114769490	86250	88.22	1307	1355	1290	1690	910	1300	1330.66	4.49	-3971	1404	1351	1317	1264	1230	1335	1248	166	390	500	880	1	1	33192374	435	3.62	0.81	12	0.26	362.00	1628.00	5150	20240401	-74.54	1249	20250203	4.96	1819	-27.93	20250103	1249	4.96	20250203	5150	-74.54	20240401	1249	4.96	20250203	0.42	N	082210	500	165 억	1490201	N	N	N	N
56	20250206	100604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1355	55	2	4.23	72649398	54327	55.57	1307	1355	1290	1690	910	1300	1337.26	4.49	-4953	1404	1351	1317	1264	1230	1335	1248	166	390	500	880	1	1	33192374	450	3.74	0.83	12	0.16	362.00	1628.00	5150	20240401	-73.69	1249	20250203	8.49	1819	-25.51	20250103	1249	8.49	20250203	5150	-73.69	20240401	1249	8.49	20250203	0.42	N	082210	500	165 억	1490201	N	N	N	N
57	20250206	090611	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1302	2	2	0.15	918726	703	0.72	1307	1312	1302	1690	910	1300	1306.86	4.49	-158	1404	1351	1317	1264	1230	1335	1248	166	390	500	880	1	1	33192374	432	3.60	0.80	12	0.00	362.00	1628.00	5150	20240401	-74.72	1249	20250203	4.24	1819	-28.42	20250103	1249	4.24	20250203	5150	-74.72	20240401	1249	4.24	20250203	0.42	N	082210	500	165 억	1490201	N	N	N	N
58	20250205	160602	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1300	23	2	1.80	128572916	97765	182.89	1316	1370	1283	1660	894	1277	1315.17	4.45	7651	1304	1290	1273	1259	1242	1297	1266	166	383	500	860	1	1	33192374	432	3.59	0.80	12	0.29	362.00	1628.00	5150	20240401	-74.76	1249	20250203	4.08	1819	-28.53	20250103	1249	4.08	20250203	5150	-74.76	20240401	1249	4.08	20250203	0.43	N	082210	500	165 억	1477845	N	N	N	N
59	20250205	150604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1309	32	2	2.51	117870182	89553	167.52	1316	1370	1283	1660	894	1277	1316.21	4.45	7174	1304	1290	1273	1259	1242	1297	1266	166	383	500	860	1	1	33192374	434	3.62	0.80	12	0.27	362.00	1628.00	5150	20240401	-74.58	1249	20250203	4.80	1819	-28.04	20250103	1249	4.80	20250203	5150	-74.58	20240401	1249	4.80	20250203	0.43	N	082210	500	165 억	1477845	N	N	N	N
60	20250205	140605	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1305	28	2	2.19	114299458	86825	162.42	1316	1370	1283	1660	894	1277	1316.43	4.45	6383	1304	1290	1273	1259	1242	1297	1266	166	383	500	860	1	1	33192374	433	3.60	0.80	12	0.26	362.00	1628.00	5150	20240401	-74.66	1249	20250203	4.48	1819	-28.26	20250103	1249	4.48	20250203	5150	-74.66	20240401	1249	4.48	20250203	0.43	N	082210	500	165 억	1477845	N	N	N	N
61	20250205	130603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1313	36	2	2.82	112645748	85558	160.05	1316	1370	1283	1660	894	1277	1316.60	4.45	6280	1304	1290	1273	1259	1242	1297	1266	166	383	500	860	1	1	33192374	436	3.63	0.81	12	0.26	362.00	1628.00	5150	20240401	-74.50	1249	20250203	5.12	1819	-27.82	20250103	1249	5.12	20250203	5150	-74.50	20240401	1249	5.12	20250203	0.43	N	082210	500	165 억	1477845	N	N	N	N
62	20250205	120604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1306	29	2	2.27	91319983	69292	129.62	1316	1370	1283	1660	894	1277	1317.90	4.45	11295	1304	1290	1273	1259	1242	1297	1266	166	383	500	860	1	1	33192374	433	3.61	0.80	12	0.21	362.00	1628.00	5150	20240401	-74.64	1249	20250203	4.56	1819	-28.20	20250103	1249	4.56	20250203	5150	-74.64	20240401	1249	4.56	20250203	0.43	N	082210	500	165 억	1477845	N	N	N	N
63	20250205	110604	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1315	38	2	2.98	90088475	68350	127.86	1316	1370	1283	1660	894	1277	1318.05	4.45	11218	1304	1290	1273	1259	1242	1297	1266	166	383	500	860	1	1	33192374	436	3.63	0.81	12	0.21	362.00	1628.00	5150	20240401	-74.47	1249	20250203	5.28	1819	-27.71	20250103	1249	5.28	20250203	5150	-74.47	20240401	1249	5.28	20250203	0.43	N	082210	500	165 억	1477845	N	N	N	N
64	20250205	100609	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1313	36	2	2.82	68466066	51880	97.05	1316	1370	1283	1660	894	1277	1319.70	4.45	8731	1304	1290	1273	1259	1242	1297	1266	166	383	500	860	1	1	33192374	436	3.63	0.81	12	0.16	362.00	1628.00	5150	20240401	-74.50	1249	20250203	5.12	1819	-27.82	20250103	1249	5.12	20250203	5150	-74.50	20240401	1249	5.12	20250203	0.43	N	082210	500	165 억	1477845	N	N	N	N
65	20250205	090612	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1322	45	2	3.52	35742398	26850	50.23	1316	1370	1283	1660	894	1277	1331.19	4.45	4776	1304	1290	1273	1259	1242	1297	1266	166	383	500	860	1	1	33192374	439	3.65	0.81	12	0.08	362.00	1628.00	5150	20240401	-74.33	1249	20250203	5.84	1819	-27.32	20250103	1249	5.84	20250203	5150	-74.33	20240401	1249	5.84	20250203	0.43	N	082210	500	165 억	1477845	N	N	N	N
66	20250204	160554	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1277	21	2	1.67	68363493	53457	70.35	1256	1287	1256	1632	880	1256	1278.85	4.43	5844	1360	1307	1278	1225	1196	1293	1211	166	376	500	850	1	1	33192374	424	3.53	0.78	12	0.16	362.00	1628.00	5150	20240401	-75.20	1249	20250203	2.24	1819	-29.80	20250103	1249	2.24	20250203	5150	-75.20	20240401	1249	2.24	20250203	0.42	N	082210	500	165 억	1472001	N	N	N	N
67	20250204	150559	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1277	21	2	1.67	66948842	52348	68.89	1256	1287	1256	1632	880	1256	1278.92	4.43	5883	1360	1307	1278	1225	1196	1293	1211	166	376	500	850	1	1	33192374	424	3.53	0.78	12	0.16	362.00	1628.00	5150	20240401	-75.20	1249	20250203	2.24	1819	-29.80	20250103	1249	2.24	20250203	5150	-75.20	20240401	1249	2.24	20250203	0.42	N	082210	500	165 억	1472001	N	N	N	N
68	20250204	140557	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1279	23	2	1.83	55051497	43030	56.63	1256	1287	1256	1632	880	1256	1279.37	4.43	6250	1360	1307	1278	1225	1196	1293	1211	166	376	500	850	1	1	33192374	425	3.53	0.79	12	0.13	362.00	1628.00	5150	20240401	-75.17	1249	20250203	2.40	1819	-29.69	20250103	1249	2.40	20250203	5150	-75.17	20240401	1249	2.40	20250203	0.42	N	082210	500	165 억	1472001	N	N	N	N
69	20250204	130558	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1280	24	2	1.91	52104848	40727	53.60	1256	1287	1256	1632	880	1256	1279.37	4.43	6089	1360	1307	1278	1225	1196	1293	1211	166	376	500	850	1	1	33192374	425	3.54	0.79	12	0.12	362.00	1628.00	5150	20240401	-75.15	1249	20250203	2.48	1819	-29.63	20250103	1249	2.48	20250203	5150	-75.15	20240401	1249	2.48	20250203	0.42	N	082210	500	165 억	1472001	N	N	N	N
70	20250204	120603	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1282	26	2	2.07	46246731	36148	47.57	1256	1287	1256	1632	880	1256	1279.37	4.43	5995	1360	1307	1278	1225	1196	1293	1211	166	376	500	850	1	1	33192374	426	3.54	0.79	12	0.11	362.00	1628.00	5150	20240401	-75.11	1249	20250203	2.64	1819	-29.52	20250103	1249	2.64	20250203	5150	-75.11	20240401	1249	2.64	20250203	0.42	N	082210	500	165 억	1472001	N	N	N	N
71	20250204	110551	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1279	23	2	1.83	31222318	24418	32.14	1256	1287	1256	1632	880	1256	1278.66	4.43	5151	1360	1307	1278	1225	1196	1293	1211	166	376	500	850	1	1	33192374	425	3.53	0.79	12	0.07	362.00	1628.00	5150	20240401	-75.17	1249	20250203	2.40	1819	-29.69	20250103	1249	2.40	20250203	5150	-75.17	20240401	1249	2.40	20250203	0.42	N	082210	500	165 억	1472001	N	N	N	N
72	20250204	100556	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1280	24	2	1.91	22582490	17663	23.25	1256	1287	1256	1632	880	1256	1278.52	4.43	3551	1360	1307	1278	1225	1196	1293	1211	166	376	500	850	1	1	33192374	425	3.54	0.79	12	0.05	362.00	1628.00	5150	20240401	-75.15	1249	20250203	2.48	1819	-29.63	20250103	1249	2.48	20250203	5150	-75.15	20240401	1249	2.48	20250203	0.42	N	082210	500	165 억	1472001	N	N	N	N
73	20250204	090555	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1260	4	2	0.32	851599	677	0.89	1256	1260	1256	1632	880	1256	1257.90	4.43	449	1360	1307	1278	1225	1196	1293	1211	166	376	500	850	1	1	33192374	418	3.48	0.77	12	0.00	362.00	1628.00	5150	20240401	-75.53	1249	20250203	0.88	1819	-30.73	20250103	1249	0.88	20250203	5150	-75.53	20240401	1249	0.88	20250203	0.42	N	082210	500	165 억	1472001	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History