KissMeData/214680/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

32 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	20250214	160941	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2260	-15	5	-0.66	841139840	371537	23.97	2305	2315	2240	2955	1595	2275	2263.95	2.79	-52834	2438	2356	2298	2216	2158	2397	2257	74	680	100	1630	5	1	74015254	1673	-77.93	2.07	12	0.50	-29.00	1091.00	4885	20240523	-53.74	1997	20241209	13.17	2440	-7.38	20250108	1999	13.06	20250203	4885	-53.74	20240523	1997	13.17	20241209	2.99	N	214680	100	74 억	2066116	N	N	123	N	N
3	20250214	150940	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2265	-10	5	-0.44	804161170	355185	22.91	2305	2315	2240	2955	1595	2275	2264.06	2.79	-47747	2438	2356	2298	2216	2158	2397	2257	74	680	100	1630	5	1	74015254	1676	-78.10	2.08	12	0.48	-29.00	1091.00	4885	20240523	-53.63	1997	20241209	13.42	2440	-7.17	20250108	1999	13.31	20250203	4885	-53.63	20240523	1997	13.42	20241209	2.99	N	214680	100	74 억	2066116	N	N	0	N	N
4	20250214	140941	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2275	0	3	0.00	724307640	319925	20.64	2305	2315	2240	2955	1595	2275	2263.99	2.79	-36414	2438	2356	2298	2216	2158	2397	2257	74	680	100	1630	5	1	74015254	1684	-78.45	2.09	12	0.43	-29.00	1091.00	4885	20240523	-53.43	1997	20241209	13.92	2440	-6.76	20250108	1999	13.81	20250203	4885	-53.43	20240523	1997	13.92	20241209	2.99	N	214680	100	74 억	2066116	N	N	0	N	N
5	20250214	130944	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2285	10	2	0.44	628811935	277845	17.92	2305	2315	2240	2955	1595	2275	2263.18	2.79	-27383	2438	2356	2298	2216	2158	2397	2257	74	680	100	1630	5	1	74015254	1691	-78.79	2.09	12	0.38	-29.00	1091.00	4885	20240523	-53.22	1997	20241209	14.42	2440	-6.35	20250108	1999	14.31	20250203	4885	-53.22	20240523	1997	14.42	20241209	2.99	N	214680	100	74 억	2066116	N	N	0	N	N
6	20250214	120940	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2260	-15	5	-0.66	563852060	249188	16.07	2305	2315	2240	2955	1595	2275	2262.76	2.79	-23290	2438	2356	2298	2216	2158	2397	2257	74	680	100	1630	5	1	74015254	1673	-77.93	2.07	12	0.34	-29.00	1091.00	4885	20240523	-53.74	1997	20241209	13.17	2440	-7.38	20250108	1999	13.06	20250203	4885	-53.74	20240523	1997	13.17	20241209	2.99	N	214680	100	74 억	2066116	N	N	0	N	N
7	20250214	110937	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2255	-20	5	-0.88	487844340	215501	13.90	2305	2315	2240	2955	1595	2275	2263.77	2.79	-34802	2438	2356	2298	2216	2158	2397	2257	74	680	100	1630	5	1	74015254	1669	-77.76	2.07	12	0.29	-29.00	1091.00	4885	20240523	-53.84	1997	20241209	12.92	2440	-7.58	20250108	1999	12.81	20250203	4885	-53.84	20240523	1997	12.92	20241209	2.99	N	214680	100	74 억	2066116	N	N	0	N	N
8	20250214	100938	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2260	-15	5	-0.66	338232895	148952	9.61	2305	2315	2240	2955	1595	2275	2270.75	2.79	-42387	2438	2356	2298	2216	2158	2397	2257	74	680	100	1630	5	1	74015254	1673	-77.93	2.07	12	0.20	-29.00	1091.00	4885	20240523	-53.74	1997	20241209	13.17	2440	-7.38	20250108	1999	13.06	20250203	4885	-53.74	20240523	1997	13.17	20241209	2.99	N	214680	100	74 억	2066116	N	N	0	N	N
9	20250214	090943	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2285	10	2	0.44	88980485	38727	2.50	2305	2315	2285	2955	1595	2275	2297.63	2.79	-14756	2438	2356	2298	2216	2158	2397	2257	74	680	100	1630	5	1	74015254	1691	-78.79	2.09	12	0.05	-29.00	1091.00	4885	20240523	-53.22	1997	20241209	14.42	2440	-6.35	20250108	1999	14.31	20250203	4885	-53.22	20240523	1997	14.42	20241209	2.99	N	214680	100	74 억	2066116	N	N	0	N	N
10	20250213	160933	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2275	60	2	2.71	3540339955	1524522	311.28	2260	2380	2240	2875	1555	2215	2322.33	2.73	49150	2328	2271	2238	2181	2148	2255	2165	74	660	100	1590	5	1	74015254	1684	-78.45	2.09	12	2.06	-29.00	1091.00	4885	20240523	-53.43	1997	20241209	13.92	2440	-6.76	20250108	1999	13.81	20250203	4885	-53.43	20240523	1997	13.92	20241209	2.96	N	214680	100	74 억	2017216	N	N	16	N	N
11	20250213	150933	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2270	55	2	2.48	3448606285	1484168	303.04	2260	2380	2240	2875	1555	2215	2323.60	2.73	50013	2328	2271	2238	2181	2148	2255	2165	74	660	100	1590	5	1	74015254	1680	-78.28	2.08	12	2.01	-29.00	1091.00	4885	20240523	-53.53	1997	20241209	13.67	2440	-6.97	20250108	1999	13.56	20250203	4885	-53.53	20240523	1997	13.67	20241209	2.96	N	214680	100	74 억	2017216	N	N	16	N	N
12	20250213	140931	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2275	60	2	2.71	3160894085	1356930	277.06	2260	2380	2260	2875	1555	2215	2329.45	2.73	31534	2328	2271	2238	2181	2148	2255	2165	74	660	100	1590	5	1	74015254	1684	-78.45	2.09	12	1.83	-29.00	1091.00	4885	20240523	-53.43	1997	20241209	13.92	2440	-6.76	20250108	1999	13.81	20250203	4885	-53.43	20240523	1997	13.92	20241209	2.96	N	214680	100	74 억	2017216	N	N	16	N	N
13	20250213	130932	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2285	70	2	3.16	3027730105	1298731	265.18	2260	2380	2260	2875	1555	2215	2331.30	2.73	53373	2328	2271	2238	2181	2148	2255	2165	74	660	100	1590	5	1	74015254	1691	-78.79	2.09	12	1.75	-29.00	1091.00	4885	20240523	-53.22	1997	20241209	14.42	2440	-6.35	20250108	1999	14.31	20250203	4885	-53.22	20240523	1997	14.42	20241209	2.96	N	214680	100	74 억	2017216	N	N	16	N	N
14	20250213	120931	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2295	80	2	3.61	2826707375	1210558	247.18	2260	2380	2260	2875	1555	2215	2335.04	2.73	61563	2328	2271	2238	2181	2148	2255	2165	74	660	100	1590	5	1	74015254	1699	-79.14	2.10	12	1.64	-29.00	1091.00	4885	20240523	-53.02	1997	20241209	14.92	2440	-5.94	20250108	1999	14.81	20250203	4885	-53.02	20240523	1997	14.92	20241209	2.96	N	214680	100	74 억	2017216	N	N	16	N	N
15	20250213	110930	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2305	90	2	4.06	2757536850	1180401	241.02	2260	2380	2260	2875	1555	2215	2336.10	2.73	68508	2328	2271	2238	2181	2148	2255	2165	74	660	100	1590	5	1	74015254	1706	-79.48	2.11	12	1.59	-29.00	1091.00	4885	20240523	-52.81	1997	20241209	15.42	2440	-5.53	20250108	1999	15.31	20250203	4885	-52.81	20240523	1997	15.42	20241209	2.96	N	214680	100	74 억	2017216	N	N	16	N	N
16	20250213	100931	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2315	100	2	4.51	2192803170	935742	191.06	2260	2380	2260	2875	1555	2215	2343.38	2.73	42892	2328	2271	2238	2181	2148	2255	2165	74	660	100	1590	5	1	74015254	1713	-79.83	2.12	12	1.26	-29.00	1091.00	4885	20240523	-52.61	1997	20241209	15.92	2440	-5.12	20250108	1999	15.81	20250203	4885	-52.61	20240523	1997	15.92	20241209	2.96	N	214680	100	74 억	2017216	N	N	16	N	N
17	20250213	090927	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2335	120	2	5.42	747452735	319951	65.33	2260	2375	2260	2875	1555	2215	2336.15	2.73	80450	2328	2271	2238	2181	2148	2255	2165	74	660	100	1590	5	1	74015254	1728	-80.52	2.14	12	0.43	-29.00	1091.00	4885	20240523	-52.20	1997	20241209	16.93	2440	-4.30	20250108	1999	16.81	20250203	4885	-52.20	20240523	1997	16.93	20241209	2.96	N	214680	100	74 억	2017216	N	N	16	N	N
18	20250212	160925	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2215	-70	5	-3.06	1057469990	474399	109.29	2285	2295	2205	2970	1600	2285	2229.15	2.77	-32459	2375	2330	2305	2260	2235	2317	2247	74	685	100	1640	5	1	74015254	1639	-76.38	2.03	12	0.64	-29.00	1091.00	4885	20240523	-54.66	1997	20241209	10.92	2440	-9.22	20250108	1999	10.81	20250203	4885	-54.66	20240523	1997	10.92	20241209	2.92	N	214680	100	74 억	2049672	N	N	16	N	N
19	20250212	150922	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2215	-70	5	-3.06	996319420	446767	102.93	2285	2295	2205	2970	1600	2285	2230.06	2.77	-35822	2375	2330	2305	2260	2235	2317	2247	74	685	100	1640	5	1	74015254	1639	-76.38	2.03	12	0.60	-29.00	1091.00	4885	20240523	-54.66	1997	20241209	10.92	2440	-9.22	20250108	1999	10.81	20250203	4885	-54.66	20240523	1997	10.92	20241209	2.92	N	214680	100	74 억	2049672	N	N	6	N	N
20	20250212	140924	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2215	-70	5	-3.06	908768575	407177	93.80	2285	2295	2205	2970	1600	2285	2231.88	2.77	-26976	2375	2330	2305	2260	2235	2317	2247	74	685	100	1640	5	1	74015254	1639	-76.38	2.03	12	0.55	-29.00	1091.00	4885	20240523	-54.66	1997	20241209	10.92	2440	-9.22	20250108	1999	10.81	20250203	4885	-54.66	20240523	1997	10.92	20241209	2.92	N	214680	100	74 억	2049672	N	N	6	N	N
21	20250212	130927	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2210	-75	5	-3.28	795206590	355803	81.97	2285	2295	2205	2970	1600	2285	2234.96	2.77	-19814	2375	2330	2305	2260	2235	2317	2247	74	685	100	1640	5	1	74015254	1636	-76.21	2.03	12	0.48	-29.00	1091.00	4885	20240523	-54.76	1997	20241209	10.67	2440	-9.43	20250108	1999	10.56	20250203	4885	-54.76	20240523	1997	10.67	20241209	2.92	N	214680	100	74 억	2049672	N	N	6	N	N
22	20250212	120922	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2215	-70	5	-3.06	668018950	298332	68.73	2285	2295	2205	2970	1600	2285	2239.18	2.77	-3373	2375	2330	2305	2260	2235	2317	2247	74	685	100	1640	5	1	74015254	1639	-76.38	2.03	12	0.40	-29.00	1091.00	4885	20240523	-54.66	1997	20241209	10.92	2440	-9.22	20250108	1999	10.81	20250203	4885	-54.66	20240523	1997	10.92	20241209	2.92	N	214680	100	74 억	2049672	N	N	6	N	N
23	20250212	110922	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2230	-55	5	-2.41	481499430	214288	49.37	2285	2295	2220	2970	1600	2285	2246.97	2.77	11340	2375	2330	2305	2260	2235	2317	2247	74	685	100	1640	5	1	74015254	1651	-76.90	2.04	12	0.29	-29.00	1091.00	4885	20240523	-54.35	1997	20241209	11.67	2440	-8.61	20250108	1999	11.56	20250203	4885	-54.35	20240523	1997	11.67	20241209	2.92	N	214680	100	74 억	2049672	N	N	6	N	N
24	20250212	100916	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2240	-45	5	-1.97	328013360	145564	33.53	2285	2295	2235	2970	1600	2285	2253.40	2.77	6590	2375	2330	2305	2260	2235	2317	2247	74	685	100	1640	5	1	74015254	1658	-77.24	2.05	12	0.20	-29.00	1091.00	4885	20240523	-54.15	1997	20241209	12.17	2440	-8.20	20250108	1999	12.06	20250203	4885	-54.15	20240523	1997	12.17	20241209	2.92	N	214680	100	74 억	2049672	N	N	6	N	N
25	20250212	090859	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2255	-30	5	-1.31	97502580	43179	9.95	2285	2295	2235	2970	1600	2285	2258.10	2.77	-1391	2375	2330	2305	2260	2235	2317	2247	74	685	100	1640	5	1	74015254	1669	-77.76	2.07	12	0.06	-29.00	1091.00	4885	20240523	-53.84	1997	20241209	12.92	2440	-7.58	20250108	1999	12.81	20250203	4885	-53.84	20240523	1997	12.92	20241209	2.92	N	214680	100	74 억	2049672	N	N	6	N	N
26	20250211	160927	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2285	-25	5	-1.08	997255410	431700	44.82	2305	2350	2280	3000	1620	2310	2310.09	2.77	-582	2443	2376	2338	2271	2233	2357	2252	74	690	100	1660	5	1	74015254	1691	-78.79	2.09	12	0.58	-29.00	1091.00	4885	20240523	-53.22	1997	20241209	14.42	2440	-6.35	20250108	1999	14.31	20250203	4885	-53.22	20240523	1997	14.42	20241209	2.90	N	214680	100	74 억	2050128	N	N	6	N	N
27	20250211	150926	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2295	-15	5	-0.65	935857630	404835	42.03	2305	2350	2285	3000	1620	2310	2311.70	2.77	2217	2443	2376	2338	2271	2233	2357	2252	74	690	100	1660	5	1	74015254	1699	-79.14	2.10	12	0.55	-29.00	1091.00	4885	20240523	-53.02	1997	20241209	14.92	2440	-5.94	20250108	1999	14.81	20250203	4885	-53.02	20240523	1997	14.92	20241209	2.90	N	214680	100	74 억	2050128	N	N	50	N	N
28	20250211	140926	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2295	-15	5	-0.65	858621610	371137	38.54	2305	2350	2290	3000	1620	2310	2313.49	2.77	23626	2443	2376	2338	2271	2233	2357	2252	74	690	100	1660	5	1	74015254	1699	-79.14	2.10	12	0.50	-29.00	1091.00	4885	20240523	-53.02	1997	20241209	14.92	2440	-5.94	20250108	1999	14.81	20250203	4885	-53.02	20240523	1997	14.92	20241209	2.90	N	214680	100	74 억	2050128	N	N	50	N	N
29	20250211	130926	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2300	-10	5	-0.43	770249660	332606	34.53	2305	2350	2290	3000	1620	2310	2315.80	2.77	21228	2443	2376	2338	2271	2233	2357	2252	74	690	100	1660	5	1	74015254	1702	-79.31	2.11	12	0.45	-29.00	1091.00	4885	20240523	-52.92	1997	20241209	15.17	2440	-5.74	20250108	1999	15.06	20250203	4885	-52.92	20240523	1997	15.17	20241209	2.90	N	214680	100	74 억	2050128	N	N	50	N	N
30	20250211	120925	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2320	10	2	0.43	654488665	282377	29.32	2305	2350	2290	3000	1620	2310	2317.78	2.77	42374	2443	2376	2338	2271	2233	2357	2252	74	690	100	1660	5	1	74015254	1717	-80.00	2.13	12	0.38	-29.00	1091.00	4885	20240523	-52.51	1997	20241209	16.17	2440	-4.92	20250108	1999	16.06	20250203	4885	-52.51	20240523	1997	16.17	20241209	2.90	N	214680	100	74 억	2050128	N	N	50	N	N
31	20250211	110926	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2335	25	2	1.08	588589765	253922	26.37	2305	2350	2290	3000	1620	2310	2317.99	2.77	44190	2443	2376	2338	2271	2233	2357	2252	74	690	100	1660	5	1	74015254	1728	-80.52	2.14	12	0.34	-29.00	1091.00	4885	20240523	-52.20	1997	20241209	16.93	2440	-4.30	20250108	1999	16.81	20250203	4885	-52.20	20240523	1997	16.93	20241209	2.90	N	214680	100	74 억	2050128	N	N	50	N	N
32	20250211	100927	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2320	10	2	0.43	322549260	139892	14.53	2305	2325	2290	3000	1620	2310	2305.70	2.77	27376	2443	2376	2338	2271	2233	2357	2252	74	690	100	1660	5	1	74015254	1717	-80.00	2.13	12	0.19	-29.00	1091.00	4885	20240523	-52.51	1997	20241209	16.17	2440	-4.92	20250108	1999	16.06	20250203	4885	-52.51	20240523	1997	16.17	20241209	2.90	N	214680	100	74 억	2050128	N	N	50	N	N
33	20250211	090930	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2310	0	3	0.00	105241735	45651	4.74	2305	2320	2295	3000	1620	2310	2305.35	2.77	29507	2443	2376	2338	2271	2233	2357	2252	74	690	100	1660	5	1	74015254	1710	-79.66	2.12	12	0.06	-29.00	1091.00	4885	20240523	-52.71	1997	20241209	15.67	2440	-5.33	20250108	1999	15.56	20250203	4885	-52.71	20240523	1997	15.67	20241209	2.90	N	214680	100	74 억	2050128	N	N	50	N	N
34	20250210	160921	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2310	5	2	0.22	2254694825	959362	256.19	2405	2405	2300	2995	1615	2305	2350.30	3.01	-177339	2381	2342	2291	2252	2201	2362	2272	74	690	100	1650	5	1	74015254	1710	-79.66	2.12	12	1.30	-29.00	1091.00	4885	20240523	-52.71	1997	20241209	15.67	2440	-5.33	20250108	1999	15.56	20250203	4885	-52.71	20240523	1997	15.67	20241209	2.93	N	214680	100	74 억	2225603	N	N	50	N	N
35	20250210	150920	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2310	5	2	0.22	2195102620	933544	249.30	2405	2405	2300	2995	1615	2305	2351.36	3.01	-179991	2381	2342	2291	2252	2201	2362	2272	74	690	100	1650	5	1	74015254	1710	-79.66	2.12	12	1.26	-29.00	1091.00	4885	20240523	-52.71	1997	20241209	15.67	2440	-5.33	20250108	1999	15.56	20250203	4885	-52.71	20240523	1997	15.67	20241209	2.93	N	214680	100	74 억	2225603	N	N	2	N	N
36	20250210	140918	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2315	10	2	0.43	2024993825	860051	229.67	2405	2405	2300	2995	1615	2305	2354.50	3.01	-184177	2381	2342	2291	2252	2201	2362	2272	74	690	100	1650	5	1	74015254	1713	-79.83	2.12	12	1.16	-29.00	1091.00	4885	20240523	-52.61	1997	20241209	15.92	2440	-5.12	20250108	1999	15.81	20250203	4885	-52.61	20240523	1997	15.92	20241209	2.93	N	214680	100	74 억	2225603	N	N	2	N	N
37	20250210	130922	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2325	20	2	0.87	1891312910	802312	214.25	2405	2405	2300	2995	1615	2305	2357.33	3.01	-197062	2381	2342	2291	2252	2201	2362	2272	74	690	100	1650	5	1	74015254	1721	-80.17	2.13	12	1.08	-29.00	1091.00	4885	20240523	-52.41	1997	20241209	16.42	2440	-4.71	20250108	1999	16.31	20250203	4885	-52.41	20240523	1997	16.42	20241209	2.93	N	214680	100	74 억	2225603	N	N	2	N	N
38	20250210	120917	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2320	15	2	0.65	1802803410	764228	204.08	2405	2405	2300	2995	1615	2305	2358.99	3.01	-193791	2381	2342	2291	2252	2201	2362	2272	74	690	100	1650	5	1	74015254	1717	-80.00	2.13	12	1.03	-29.00	1091.00	4885	20240523	-52.51	1997	20241209	16.17	2440	-4.92	20250108	1999	16.06	20250203	4885	-52.51	20240523	1997	16.17	20241209	2.93	N	214680	100	74 억	2225603	N	N	2	N	N
39	20250210	110914	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2330	25	2	1.08	1618597115	684653	182.83	2405	2405	2305	2995	1615	2305	2364.11	3.01	-218454	2381	2342	2291	2252	2201	2362	2272	74	690	100	1650	5	1	74015254	1725	-80.34	2.14	12	0.93	-29.00	1091.00	4885	20240523	-52.30	1997	20241209	16.68	2440	-4.51	20250108	1999	16.56	20250203	4885	-52.30	20240523	1997	16.68	20241209	2.93	N	214680	100	74 억	2225603	N	N	2	N	N
40	20250210	100914	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2325	20	2	0.87	1496779245	632247	168.84	2405	2405	2305	2995	1615	2305	2367.40	3.01	-210344	2381	2342	2291	2252	2201	2362	2272	74	690	100	1650	5	1	74015254	1721	-80.17	2.13	12	0.85	-29.00	1091.00	4885	20240523	-52.41	1997	20241209	16.42	2440	-4.71	20250108	1999	16.31	20250203	4885	-52.41	20240523	1997	16.42	20241209	2.93	N	214680	100	74 억	2225603	N	N	2	N	N
41	20250210	090911	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2395	90	2	3.90	839018645	352407	94.11	2405	2405	2350	2995	1615	2305	2380.82	3.01	-168301	2381	2342	2291	2252	2201	2362	2272	74	690	100	1650	5	1	74015254	1773	-82.59	2.20	12	0.48	-29.00	1091.00	4885	20240523	-50.97	1997	20241209	19.93	2440	-1.84	20250108	1999	19.81	20250203	4885	-50.97	20240523	1997	19.93	20241209	2.93	N	214680	100	74 억	2225603	N	N	2	N	N
42	20250207	160903	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2305	35	2	1.54	851568525	372881	45.95	2265	2330	2240	2950	1590	2270	2283.65	3.09	-65527	2400	2335	2275	2210	2150	2367	2242	74	680	100	1630	5	1	74015254	1706	-79.48	2.11	12	0.50	-29.00	1091.00	4885	20240523	-52.81	1997	20241209	15.42	2440	-5.53	20250108	1999	15.31	20250203	4885	-52.81	20240523	1997	15.42	20241209	2.95	N	214680	100	74 억	2288379	N	N	2	N	N
43	20250207	150905	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2315	45	2	1.98	811530050	355508	43.81	2265	2330	2240	2950	1590	2270	2282.73	3.09	-64308	2400	2335	2275	2210	2150	2367	2242	74	680	100	1630	5	1	74015254	1713	-79.83	2.12	12	0.48	-29.00	1091.00	4885	20240523	-52.61	1997	20241209	15.92	2440	-5.12	20250108	1999	15.81	20250203	4885	-52.61	20240523	1997	15.92	20241209	2.95	N	214680	100	74 억	2288379	N	N	0	N	N
44	20250207	140906	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2285	15	2	0.66	707027930	310193	38.22	2265	2330	2240	2950	1590	2270	2279.32	3.09	-67161	2400	2335	2275	2210	2150	2367	2242	74	680	100	1630	5	1	74015254	1691	-78.79	2.09	12	0.42	-29.00	1091.00	4885	20240523	-53.22	1997	20241209	14.42	2440	-6.35	20250108	1999	14.31	20250203	4885	-53.22	20240523	1997	14.42	20241209	2.95	N	214680	100	74 억	2288379	N	N	0	N	N
45	20250207	130902	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2275	5	2	0.22	443589045	195729	24.12	2265	2290	2240	2950	1590	2270	2266.34	3.09	-35479	2400	2335	2275	2210	2150	2367	2242	74	680	100	1630	5	1	74015254	1684	-78.45	2.09	12	0.26	-29.00	1091.00	4885	20240523	-53.43	1997	20241209	13.92	2440	-6.76	20250108	1999	13.81	20250203	4885	-53.43	20240523	1997	13.92	20241209	2.95	N	214680	100	74 억	2288379	N	N	0	N	N
46	20250207	120902	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2270	0	3	0.00	390121240	172203	21.22	2265	2290	2240	2950	1590	2270	2265.47	3.09	-23722	2400	2335	2275	2210	2150	2367	2242	74	680	100	1630	5	1	74015254	1680	-78.28	2.08	12	0.23	-29.00	1091.00	4885	20240523	-53.53	1997	20241209	13.67	2440	-6.97	20250108	1999	13.56	20250203	4885	-53.53	20240523	1997	13.67	20241209	2.95	N	214680	100	74 억	2288379	N	N	0	N	N
47	20250207	110900	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2280	10	2	0.44	324966980	143506	17.68	2265	2290	2240	2950	1590	2270	2264.48	3.09	-29851	2400	2335	2275	2210	2150	2367	2242	74	680	100	1630	5	1	74015254	1688	-78.62	2.09	12	0.19	-29.00	1091.00	4885	20240523	-53.33	1997	20241209	14.17	2440	-6.56	20250108	1999	14.06	20250203	4885	-53.33	20240523	1997	14.17	20241209	2.95	N	214680	100	74 억	2288379	N	N	0	N	N
48	20250207	100904	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2260	-10	5	-0.44	238430895	105234	12.97	2265	2290	2240	2950	1590	2270	2265.72	3.09	-29023	2400	2335	2275	2210	2150	2367	2242	74	680	100	1630	5	1	74015254	1673	-77.93	2.07	12	0.14	-29.00	1091.00	4885	20240523	-53.74	1997	20241209	13.17	2440	-7.38	20250108	1999	13.06	20250203	4885	-53.74	20240523	1997	13.17	20241209	2.95	N	214680	100	74 억	2288379	N	N	0	N	N
49	20250207	090909	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2265	-5	5	-0.22	81397065	36031	4.44	2265	2280	2240	2950	1590	2270	2259.08	3.09	-749	2400	2335	2275	2210	2150	2367	2242	74	680	100	1630	5	1	74015254	1676	-78.10	2.08	12	0.05	-29.00	1091.00	4885	20240523	-53.63	1997	20241209	13.42	2440	-7.17	20250108	1999	13.31	20250203	4885	-53.63	20240523	1997	13.42	20241209	2.95	N	214680	100	74 억	2288379	N	N	0	N	N
50	20250206	160841	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2270	50	2	2.25	1858032475	808657	221.64	2215	2340	2215	2885	1555	2220	2297.71	3.06	28040	2296	2257	2191	2152	2086	2277	2172	74	665	100	1590	5	1	74015254	1680	-78.28	2.08	12	1.09	-29.00	1091.00	4885	20240523	-53.53	1997	20241209	13.67	2440	-6.97	20250108	1999	13.56	20250203	4885	-53.53	20240523	1997	13.67	20241209	2.96	N	214680	100	74 억	2263205	N	N	0	N	N
51	20250206	150845	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2285	65	2	2.93	1774593600	771898	211.56	2215	2340	2215	2885	1555	2220	2299.00	3.06	29428	2296	2257	2191	2152	2086	2277	2172	74	665	100	1590	5	1	74015254	1691	-78.79	2.09	12	1.04	-29.00	1091.00	4885	20240523	-53.22	1997	20241209	14.42	2440	-6.35	20250108	1999	14.31	20250203	4885	-53.22	20240523	1997	14.42	20241209	2.96	N	214680	100	74 억	2263205	N	N	0	N	N
52	20250206	140846	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2305	85	2	3.83	1610056485	699877	191.82	2215	2340	2215	2885	1555	2220	2300.48	3.06	21759	2296	2257	2191	2152	2086	2277	2172	74	665	100	1590	5	1	74015254	1706	-79.48	2.11	12	0.95	-29.00	1091.00	4885	20240523	-52.81	1997	20241209	15.42	2440	-5.53	20250108	1999	15.31	20250203	4885	-52.81	20240523	1997	15.42	20241209	2.96	N	214680	100	74 억	2263205	N	N	0	N	N
53	20250206	130842	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2330	110	2	4.95	1412362325	614139	168.32	2215	2340	2215	2885	1555	2220	2299.74	3.06	13263	2296	2257	2191	2152	2086	2277	2172	74	665	100	1590	5	1	74015254	1725	-80.34	2.14	12	0.83	-29.00	1091.00	4885	20240523	-52.30	1997	20241209	16.68	2440	-4.51	20250108	1999	16.56	20250203	4885	-52.30	20240523	1997	16.68	20241209	2.96	N	214680	100	74 억	2263205	N	N	0	N	N
54	20250206	120840	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2320	100	2	4.50	1270473315	553186	151.62	2215	2340	2215	2885	1555	2220	2296.65	3.06	17048	2296	2257	2191	2152	2086	2277	2172	74	665	100	1590	5	1	74015254	1717	-80.00	2.13	12	0.75	-29.00	1091.00	4885	20240523	-52.51	1997	20241209	16.17	2440	-4.92	20250108	1999	16.06	20250203	4885	-52.51	20240523	1997	16.17	20241209	2.96	N	214680	100	74 억	2263205	N	N	0	N	N
55	20250206	110834	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2320	100	2	4.50	994981425	434833	119.18	2215	2330	2215	2885	1555	2220	2288.19	3.06	7392	2296	2257	2191	2152	2086	2277	2172	74	665	100	1590	5	1	74015254	1717	-80.00	2.13	12	0.59	-29.00	1091.00	4885	20240523	-52.51	1997	20241209	16.17	2440	-4.92	20250108	1999	16.06	20250203	4885	-52.51	20240523	1997	16.17	20241209	2.96	N	214680	100	74 억	2263205	N	N	0	N	N
56	20250206	100835	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2280	60	2	2.70	467850490	206641	56.64	2215	2310	2215	2885	1555	2220	2264.07	3.06	-11833	2296	2257	2191	2152	2086	2277	2172	74	665	100	1590	5	1	74015254	1688	-78.62	2.09	12	0.28	-29.00	1091.00	4885	20240523	-53.33	1997	20241209	14.17	2440	-6.56	20250108	1999	14.06	20250203	4885	-53.33	20240523	1997	14.17	20241209	2.96	N	214680	100	74 억	2263205	N	N	0	N	N
57	20250206	090846	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2265	45	2	2.03	153440520	67901	18.61	2215	2310	2215	2885	1555	2220	2259.77	3.06	3509	2296	2257	2191	2152	2086	2277	2172	74	665	100	1590	5	1	74015254	1676	-78.10	2.08	12	0.09	-29.00	1091.00	4885	20240523	-53.63	1997	20241209	13.42	2440	-7.17	20250108	1999	13.31	20250203	4885	-53.63	20240523	1997	13.42	20241209	2.96	N	214680	100	74 억	2263205	N	N	0	N	N
58	20250205	160832	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2220	85	2	3.98	782495085	358742	97.84	2130	2230	2125	2775	1495	2135	2181.16	3.04	10861	2195	2165	2115	2085	2035	2180	2100	74	640	100	1530	5	1	74015254	1643	-76.55	2.03	12	0.48	-29.00	1091.00	4885	20240523	-54.55	1997	20241209	11.17	2440	-9.02	20250108	1999	11.06	20250203	4885	-54.55	20240523	1997	11.17	20241209	3.03	N	214680	100	74 억	2251842	N	N	0	N	N
59	20250205	150836	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2205	70	2	3.28	665124870	305789	83.40	2130	2230	2125	2775	1495	2135	2175.11	3.04	10214	2195	2165	2115	2085	2035	2180	2100	74	640	100	1530	5	1	74015254	1632	-76.03	2.02	12	0.41	-29.00	1091.00	4885	20240523	-54.86	1997	20241209	10.42	2440	-9.63	20250108	1999	10.31	20250203	4885	-54.86	20240523	1997	10.42	20241209	3.03	N	214680	100	74 억	2251842	N	N	0	N	N
60	20250205	140834	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2185	50	2	2.34	485873540	224353	61.19	2130	2195	2125	2775	1495	2135	2165.67	3.04	9433	2195	2165	2115	2085	2035	2180	2100	74	640	100	1530	5	1	74015254	1617	-75.34	2.00	12	0.30	-29.00	1091.00	4885	20240523	-55.27	1997	20241209	9.41	2440	-10.45	20250108	1999	9.30	20250203	4885	-55.27	20240523	1997	9.41	20241209	3.03	N	214680	100	74 억	2251842	N	N	0	N	N
61	20250205	130833	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2190	55	2	2.58	444934170	205639	56.08	2130	2195	2125	2775	1495	2135	2163.67	3.04	6847	2195	2165	2115	2085	2035	2180	2100	74	640	100	1530	5	1	74015254	1621	-75.52	2.01	12	0.28	-29.00	1091.00	4885	20240523	-55.17	1997	20241209	9.66	2440	-10.25	20250108	1999	9.55	20250203	4885	-55.17	20240523	1997	9.66	20241209	3.03	N	214680	100	74 억	2251842	N	N	0	N	N
62	20250205	120837	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2190	55	2	2.58	346809590	160602	43.80	2130	2195	2125	2775	1495	2135	2159.44	3.04	-5362	2195	2165	2115	2085	2035	2180	2100	74	640	100	1530	5	1	74015254	1621	-75.52	2.01	12	0.22	-29.00	1091.00	4885	20240523	-55.17	1997	20241209	9.66	2440	-10.25	20250108	1999	9.55	20250203	4885	-55.17	20240523	1997	9.66	20241209	3.03	N	214680	100	74 억	2251842	N	N	0	N	N
63	20250205	110833	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2145	10	2	0.47	184732345	86103	23.48	2130	2175	2125	2775	1495	2135	2145.48	3.04	-6035	2195	2165	2115	2085	2035	2180	2100	74	640	100	1530	5	1	74015254	1588	-73.97	1.97	12	0.12	-29.00	1091.00	4885	20240523	-56.09	1997	20241209	7.41	2440	-12.09	20250108	1999	7.30	20250203	4885	-56.09	20240523	1997	7.41	20241209	3.03	N	214680	100	74 억	2251842	N	N	0	N	N
64	20250205	100843	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2135	0	3	0.00	119948260	55744	15.20	2130	2175	2130	2775	1495	2135	2151.77	3.04	-5312	2195	2165	2115	2085	2035	2180	2100	74	640	100	1530	5	1	74015254	1580	-73.62	1.96	12	0.08	-29.00	1091.00	4885	20240523	-56.29	1997	20241209	6.91	2440	-12.50	20250108	1999	6.80	20250203	4885	-56.29	20240523	1997	6.91	20241209	3.03	N	214680	100	74 억	2251842	N	N	0	N	N
65	20250205	090847	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2155	20	2	0.94	49935405	23211	6.33	2130	2175	2130	2775	1495	2135	2151.37	3.04	-3653	2195	2165	2115	2085	2035	2180	2100	74	640	100	1530	5	1	74015254	1595	-74.31	1.98	12	0.03	-29.00	1091.00	4885	20240523	-55.89	1997	20241209	7.91	2440	-11.68	20250108	1999	7.80	20250203	4885	-55.89	20240523	1997	7.91	20241209	3.03	N	214680	100	74 억	2251842	N	N	0	N	N
66	20250204	160814	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2135	80	2	3.89	772569760	363988	55.64	2065	2145	2065	2670	1440	2055	2122.50	2.89	112087	2199	2127	2063	1991	1927	2095	1959	74	615	100	1470	5	1	74015254	1580	-73.62	1.96	12	0.49	-29.00	1091.00	4885	20240523	-56.29	1997	20241209	6.91	2440	-12.50	20250108	1999	6.80	20250203	4885	-56.29	20240523	1997	6.91	20241209	3.05	N	214680	100	74 억	2140324	N	N	0	N	N
67	20250204	150826	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2130	75	2	3.65	741011225	349176	53.37	2065	2145	2065	2670	1440	2055	2122.17	2.89	106884	2199	2127	2063	1991	1927	2095	1959	74	615	100	1470	5	1	74015254	1577	-73.45	1.95	12	0.47	-29.00	1091.00	4885	20240523	-56.40	1997	20241209	6.66	2440	-12.70	20250108	1999	6.55	20250203	4885	-56.40	20240523	1997	6.66	20241209	3.05	N	214680	100	74 억	2140324	N	N	0	N	N
68	20250204	140825	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2135	80	2	3.89	635627355	299555	45.79	2065	2145	2065	2670	1440	2055	2121.91	2.89	78439	2199	2127	2063	1991	1927	2095	1959	74	615	100	1470	5	1	74015254	1580	-73.62	1.96	12	0.40	-29.00	1091.00	4885	20240523	-56.29	1997	20241209	6.91	2440	-12.50	20250108	1999	6.80	20250203	4885	-56.29	20240523	1997	6.91	20241209	3.05	N	214680	100	74 억	2140324	N	N	0	N	N
69	20250204	130828	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2125	70	2	3.41	522029705	246208	37.63	2065	2145	2065	2670	1440	2055	2120.28	2.89	87706	2199	2127	2063	1991	1927	2095	1959	74	615	100	1470	5	1	74015254	1573	-73.28	1.95	12	0.33	-29.00	1091.00	4885	20240523	-56.50	1997	20241209	6.41	2440	-12.91	20250108	1999	6.30	20250203	4885	-56.50	20240523	1997	6.41	20241209	3.05	N	214680	100	74 억	2140324	N	N	0	N	N
70	20250204	120836	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2130	75	2	3.65	445961150	210415	32.16	2065	2145	2065	2670	1440	2055	2119.44	2.89	62955	2199	2127	2063	1991	1927	2095	1959	74	615	100	1470	5	1	74015254	1577	-73.45	1.95	12	0.28	-29.00	1091.00	4885	20240523	-56.40	1997	20241209	6.66	2440	-12.70	20250108	1999	6.55	20250203	4885	-56.40	20240523	1997	6.66	20241209	3.05	N	214680	100	74 억	2140324	N	N	0	N	N
71	20250204	110817	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2135	80	2	3.89	399875010	188802	28.86	2065	2145	2065	2670	1440	2055	2117.96	2.89	53016	2199	2127	2063	1991	1927	2095	1959	74	615	100	1470	5	1	74015254	1580	-73.62	1.96	12	0.26	-29.00	1091.00	4885	20240523	-56.29	1997	20241209	6.91	2440	-12.50	20250108	1999	6.80	20250203	4885	-56.29	20240523	1997	6.91	20241209	3.05	N	214680	100	74 억	2140324	N	N	0	N	N
72	20250204	100823	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2130	75	2	3.65	269821500	127581	19.50	2065	2145	2065	2670	1440	2055	2114.90	2.89	32582	2199	2127	2063	1991	1927	2095	1959	74	615	100	1470	5	1	74015254	1577	-73.45	1.95	12	0.17	-29.00	1091.00	4885	20240523	-56.40	1997	20241209	6.66	2440	-12.70	20250108	1999	6.55	20250203	4885	-56.40	20240523	1997	6.66	20241209	3.05	N	214680	100	74 억	2140324	N	N	0	N	N
73	20250204	090825	55	60.00	KOSDAQ	의료·정밀기기	N	N	N	Y	60	N	2100	45	2	2.19	32283690	15483	2.37	2065	2110	2065	2670	1440	2055	2085.11	2.89	6967	2199	2127	2063	1991	1927	2095	1959	74	615	100	1470	5	1	74015254	1554	-72.41	1.92	12	0.02	-29.00	1091.00	4885	20240523	-57.01	1997	20241209	5.16	2440	-13.93	20250108	1999	5.05	20250203	4885	-57.01	20240523	1997	5.16	20241209	3.05	N	214680	100	74 억	2140324	N	N	0	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History