KissMeData/475960/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

34 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250214	161332	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18500	-1200	5	-6.09	13148024530	692622	138.62	19620	20300	18400	25600	13790	19700	18982.25	0.73	18187	21313	20506	20093	19286	18873	20300	19080	65	5900	500	13790	10	1	13047594	2414	-5.90	10.91	12	5.31	-3137.00	1695.00	24800	20250211	-25.40	9930	20241108	86.30	24800	-25.40	20250211	14850	24.58	20250102	24800	-25.40	20250211	9930	86.30	20241108	1.22	N	475960	500	65 억	94741	N	N	16	N	N
3	20250214	151332	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18590	-1110	5	-5.63	12715302130	669267	133.95	19620	20300	18400	25600	13790	19700	18997.56	0.73	23789	21313	20506	20093	19286	18873	20300	19080	65	5900	500	13790	10	1	13047594	2426	-5.93	10.97	12	5.13	-3137.00	1695.00	24800	20250211	-25.04	9930	20241108	87.21	24800	-25.04	20250211	14850	25.19	20250102	24800	-25.04	20250211	9930	87.21	20241108	1.22	N	475960	500	65 억	94741	N	N	0	N	N
4	20250214	141332	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18570	-1130	5	-5.74	11290589210	592220	118.53	19620	20300	18400	25600	13790	19700	19063.54	0.73	19189	21313	20506	20093	19286	18873	20300	19080	65	5900	500	13790	10	1	13047594	2423	-5.92	10.96	12	4.54	-3137.00	1695.00	24800	20250211	-25.12	9930	20241108	87.01	24800	-25.12	20250211	14850	25.05	20250102	24800	-25.12	20250211	9930	87.01	20241108	1.22	N	475960	500	65 억	94741	N	N	0	N	N
5	20250214	131335	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18610	-1090	5	-5.53	9189148750	478701	95.81	19620	20300	18400	25600	13790	19700	19194.71	0.73	12457	21313	20506	20093	19286	18873	20300	19080	65	5900	500	13790	10	1	13047594	2428	-5.93	10.98	12	3.67	-3137.00	1695.00	24800	20250211	-24.96	9930	20241108	87.41	24800	-24.96	20250211	14850	25.32	20250102	24800	-24.96	20250211	9930	87.41	20241108	1.22	N	475960	500	65 억	94741	N	N	0	N	N
6	20250214	121331	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18900	-800	5	-4.06	6130868920	314605	62.97	19620	20300	18850	25600	13790	19700	19486.68	0.73	3128	21313	20506	20093	19286	18873	20300	19080	65	5900	500	13790	10	1	13047594	2466	-6.02	11.15	12	2.41	-3137.00	1695.00	24800	20250211	-23.79	9930	20241108	90.33	24800	-23.79	20250211	14850	27.27	20250102	24800	-23.79	20250211	9930	90.33	20241108	1.22	N	475960	500	65 억	94741	N	N	0	N	N
7	20250214	111326	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19100	-600	5	-3.05	4862393970	247921	49.62	19620	20300	18850	25600	13790	19700	19612.24	0.73	3923	21313	20506	20093	19286	18873	20300	19080	65	5900	500	13790	10	1	13047594	2492	-6.09	11.27	12	1.90	-3137.00	1695.00	24800	20250211	-22.98	9930	20241108	92.35	24800	-22.98	20250211	14850	28.62	20250102	24800	-22.98	20250211	9930	92.35	20241108	1.22	N	475960	500	65 억	94741	N	N	0	N	N
8	20250214	101327	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20000	300	2	1.52	2427644980	122082	24.43	19620	20300	19610	25600	13790	19700	19887.25	0.73	-7222	21313	20506	20093	19286	18873	20300	19080	65	5900	500	13790	50	1	13047594	2610	-6.38	11.80	12	0.94	-3137.00	1695.00	24800	20250211	-19.35	9930	20241108	101.41	24800	-19.35	20250211	14850	34.68	20250102	24800	-19.35	20250211	9930	101.41	20241108	1.22	N	475960	500	65 억	94741	N	N	0	N	N
9	20250214	091333	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19820	120	2	0.61	746947820	37801	7.57	19620	19990	19610	25600	13790	19700	19762.01	0.73	-924	21313	20506	20093	19286	18873	20300	19080	65	5900	500	13790	10	1	13047594	2586	-6.32	11.69	12	0.29	-3137.00	1695.00	24800	20250211	-20.08	9930	20241108	99.60	24800	-20.08	20250211	14850	33.47	20250102	24800	-20.08	20250211	9930	99.60	20241108	1.22	N	475960	500	65 억	94741	N	N	0	N	N
10	20250213	161320	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19700	-300	5	-1.50	9961219900	492264	39.94	20050	20900	19680	26000	14000	20000	20236.37	0.73	-476	23686	21842	20906	19062	18126	21375	18595	65	6000	500	14000	10	1	13047594	2570	-6.28	11.62	12	3.77	-3137.00	1695.00	24800	20250211	-20.56	9930	20241108	98.39	24800	-20.56	20250211	14850	32.66	20250102	24800	-20.56	20250211	9930	98.39	20241108	1.00	N	475960	500	65 억	94806	N	N	0	N	N
11	20250213	151322	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20000	0	3	0.00	9118418070	449668	36.48	20050	20900	19680	26000	14000	20000	20278.14	0.73	-1756	23686	21842	20906	19062	18126	21375	18595	65	6000	500	14000	50	1	13047594	2610	-6.38	11.80	12	3.45	-3137.00	1695.00	24800	20250211	-19.35	9930	20241108	101.41	24800	-19.35	20250211	14850	34.68	20250102	24800	-19.35	20250211	9930	101.41	20241108	1.00	N	475960	500	65 억	94806	N	N	0	N	N
12	20250213	141318	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20100	100	2	0.50	8060903830	396822	32.19	20050	20900	19680	26000	14000	20000	20313.69	0.73	3830	23686	21842	20906	19062	18126	21375	18595	65	6000	500	14000	50	1	13047594	2623	-6.41	11.86	12	3.04	-3137.00	1695.00	24800	20250211	-18.95	9930	20241108	102.42	24800	-18.95	20250211	14850	35.35	20250102	24800	-18.95	20250211	9930	102.42	20241108	1.00	N	475960	500	65 억	94806	N	N	0	N	N
13	20250213	131319	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20150	150	2	0.75	7421207390	364891	29.60	20050	20900	19680	26000	14000	20000	20338.19	0.73	6529	23686	21842	20906	19062	18126	21375	18595	65	6000	500	14000	50	1	13047594	2629	-6.42	11.89	12	2.80	-3137.00	1695.00	24800	20250211	-18.75	9930	20241108	102.92	24800	-18.75	20250211	14850	35.69	20250102	24800	-18.75	20250211	9930	102.92	20241108	1.00	N	475960	500	65 억	94806	N	N	0	N	N
14	20250213	121318	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20400	400	2	2.00	6851921240	336744	27.32	20050	20900	19680	26000	14000	20000	20347.62	0.73	20625	23686	21842	20906	19062	18126	21375	18595	65	6000	500	14000	50	1	13047594	2662	-6.50	12.04	12	2.58	-3137.00	1695.00	24800	20250211	-17.74	9930	20241108	105.44	24800	-17.74	20250211	14850	37.37	20250102	24800	-17.74	20250211	9930	105.44	20241108	1.00	N	475960	500	65 억	94806	N	N	0	N	N
15	20250213	111317	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20600	600	2	3.00	6255646940	307610	24.96	20050	20900	19680	26000	14000	20000	20336.35	0.73	29329	23686	21842	20906	19062	18126	21375	18595	65	6000	500	14000	50	1	13047594	2688	-6.57	12.15	12	2.36	-3137.00	1695.00	24800	20250211	-16.94	9930	20241108	107.45	24800	-16.94	20250211	14850	38.72	20250102	24800	-16.94	20250211	9930	107.45	20241108	1.00	N	475960	500	65 억	94806	N	N	0	N	N
16	20250213	101317	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20500	500	2	2.50	4427559790	219016	17.77	20050	20850	19680	26000	14000	20000	20215.74	0.73	8418	23686	21842	20906	19062	18126	21375	18595	65	6000	500	14000	50	1	13047594	2675	-6.53	12.09	12	1.68	-3137.00	1695.00	24800	20250211	-17.34	9930	20241108	106.45	24800	-17.34	20250211	14850	38.05	20250102	24800	-17.34	20250211	9930	106.45	20241108	1.00	N	475960	500	65 억	94806	N	N	0	N	N
17	20250213	091311	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20100	100	2	0.50	1196743120	59689	4.84	20050	20400	19880	26000	14000	20000	20049.68	0.73	1719	23686	21842	20906	19062	18126	21375	18595	65	6000	500	14000	50	1	13047594	2623	-6.41	11.86	12	0.46	-3137.00	1695.00	24800	20250211	-18.95	9930	20241108	102.42	24800	-18.95	20250211	14850	35.35	20250102	24800	-18.95	20250211	9930	102.42	20241108	1.00	N	475960	500	65 억	94806	N	N	0	N	N
18	20250212	161308	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20000	-2200	5	-9.91	25659927890	1220720	39.13	22750	22750	19970	28850	15550	22200	21021.86	3.15	-321830	26533	24366	22633	20466	18733	25450	21550	65	6650	500	15540	50	1	13047594	2610	-6.38	11.80	12	9.36	-3137.00	1695.00	24800	20250211	-19.35	9930	20241108	101.41	24800	-19.35	20250211	14850	34.68	20250102	24800	-19.35	20250211	9930	101.41	20241108	1.11	N	475960	500	65 억	411646	N	N	1	N	N
19	20250212	151307	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20300	-1900	5	-8.56	24905916040	1183111	37.92	22750	22750	19970	28850	15550	22200	21051.20	3.15	-319187	26533	24366	22633	20466	18733	25450	21550	65	6650	500	15540	50	1	13047594	2649	-6.47	11.98	12	9.07	-3137.00	1695.00	24800	20250211	-18.15	9930	20241108	104.43	24800	-18.15	20250211	14850	36.70	20250102	24800	-18.15	20250211	9930	104.43	20241108	1.11	N	475960	500	65 억	411646	N	N	1	N	N
20	20250212	141309	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20600	-1600	5	-7.21	23199092290	1099559	35.24	22750	22750	19970	28850	15550	22200	21098.54	3.15	-309176	26533	24366	22633	20466	18733	25450	21550	65	6650	500	15540	50	1	13047594	2688	-6.57	12.15	12	8.43	-3137.00	1695.00	24800	20250211	-16.94	9930	20241108	107.45	24800	-16.94	20250211	14850	38.72	20250102	24800	-16.94	20250211	9930	107.45	20241108	1.11	N	475960	500	65 억	411646	N	N	1	N	N
21	20250212	131312	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20400	-1800	5	-8.11	20321345250	957287	30.68	22750	22750	20000	28850	15550	22200	21228.05	3.15	-291037	26533	24366	22633	20466	18733	25450	21550	65	6650	500	15540	50	1	13047594	2662	-6.50	12.04	12	7.34	-3137.00	1695.00	24800	20250211	-17.74	9930	20241108	105.44	24800	-17.74	20250211	14850	37.37	20250102	24800	-17.74	20250211	9930	105.44	20241108	1.11	N	475960	500	65 억	411646	N	N	1	N	N
22	20250212	121308	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20300	-1900	5	-8.56	18717665550	877859	28.14	22750	22750	20050	28850	15550	22200	21321.94	3.15	-283357	26533	24366	22633	20466	18733	25450	21550	65	6650	500	15540	50	1	13047594	2649	-6.47	11.98	12	6.73	-3137.00	1695.00	24800	20250211	-18.15	9930	20241108	104.43	24800	-18.15	20250211	14850	36.70	20250102	24800	-18.15	20250211	9930	104.43	20241108	1.11	N	475960	500	65 억	411646	N	N	1	N	N
23	20250212	111306	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20850	-1350	5	-6.08	16044345450	748002	23.97	22750	22750	20750	28850	15550	22200	21449.60	3.15	-256594	26533	24366	22633	20466	18733	25450	21550	65	6650	500	15540	50	1	13047594	2720	-6.65	12.30	12	5.73	-3137.00	1695.00	24800	20250211	-15.93	9930	20241108	109.97	24800	-15.93	20250211	14850	40.40	20250102	24800	-15.93	20250211	9930	109.97	20241108	1.11	N	475960	500	65 억	411646	N	N	1	N	N
24	20250212	101301	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20900	-1300	5	-5.86	14052729550	652586	20.92	22750	22750	20800	28850	15550	22200	21533.90	3.15	-223712	26533	24366	22633	20466	18733	25450	21550	65	6650	500	15540	50	1	13047594	2727	-6.66	12.33	12	5.00	-3137.00	1695.00	24800	20250211	-15.73	9930	20241108	110.47	24800	-15.73	20250211	14850	40.74	20250102	24800	-15.73	20250211	9930	110.47	20241108	1.11	N	475960	500	65 억	411646	N	N	1	N	N
25	20250212	091206	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	21050	-1150	5	-5.18	9074498000	416610	13.35	22750	22750	21000	28850	15550	22200	21781.75	3.15	-145964	26533	24366	22633	20466	18733	25450	21550	65	6650	500	15540	50	1	13047594	2747	-6.71	12.42	12	3.19	-3137.00	1695.00	24800	20250211	-15.12	9930	20241108	111.98	24800	-15.12	20250211	14850	41.75	20250102	24800	-15.12	20250211	9930	111.98	20241108	1.11	N	475960	500	65 억	411646	N	N	1	N	N
26	20250211	161311	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	22200	1050	2	4.96	67442386800	2951115	188.64	20950	24800	20900	27450	14850	21150	22855.28	3.12	4680	24910	23030	21370	19490	17830	23970	20430	65	6300	500	14800	50	1	13047594	2897	-7.08	13.10	12	22.62	-3137.00	1695.00	24800	20250211	-10.48	9930	20241108	123.56	24800	-10.48	20250211	14850	49.49	20250102	24800	-10.48	20250211	9930	123.56	20241108	1.01	N	475960	500	65 억	407513	N	N	1	N	N
27	20250211	151313	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	22150	1000	2	4.73	66259299550	2897876	185.24	20950	24800	20900	27450	14850	21150	22864.79	3.12	2846	24910	23030	21370	19490	17830	23970	20430	65	6300	500	14800	50	1	13047594	2890	-7.06	13.07	12	22.21	-3137.00	1695.00	24800	20250211	-10.69	9930	20241108	123.06	24800	-10.69	20250211	14850	49.16	20250102	24800	-10.69	20250211	9930	123.06	20241108	1.01	N	475960	500	65 억	407513	N	N	7	N	N
28	20250211	141310	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	22000	850	2	4.02	60740582300	2646830	169.19	20950	24800	20900	27450	14850	21150	22948.43	3.12	-18018	24910	23030	21370	19490	17830	23970	20430	65	6300	500	14800	50	1	13047594	2870	-7.01	12.98	12	20.29	-3137.00	1695.00	24800	20250211	-11.29	9930	20241108	121.55	24800	-11.29	20250211	14850	48.15	20250102	24800	-11.29	20250211	9930	121.55	20241108	1.01	N	475960	500	65 억	407513	N	N	7	N	N
29	20250211	131312	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	23600	2450	2	11.58	33518637900	1464826	93.63	20950	24800	20900	27450	14850	21150	22882.34	3.12	-89926	24910	23030	21370	19490	17830	23970	20430	65	6300	500	14800	50	1	13047594	3079	-7.52	13.92	12	11.23	-3137.00	1695.00	24800	20250211	-4.84	9930	20241108	137.66	24800	-4.84	20250211	14850	58.92	20250102	24800	-4.84	20250211	9930	137.66	20241108	1.01	N	475960	500	65 억	407513	N	N	7	N	N
30	20250211	121309	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20950	-200	5	-0.95	6127568150	287674	18.39	20950	21850	20900	27450	14850	21150	21300.39	3.12	-26569	24910	23030	21370	19490	17830	23970	20430	65	6300	500	14800	50	1	13047594	2733	-6.68	12.36	12	2.20	-3137.00	1695.00	23250	20250210	-9.89	9930	20241108	110.98	23250	-9.89	20250210	14850	41.08	20250102	23250	-9.89	20250210	9930	110.98	20241108	1.01	N	475960	500	65 억	407513	N	N	7	N	N
31	20250211	111311	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	21200	50	2	0.24	5264249500	246860	15.78	20950	21850	20900	27450	14850	21150	21324.84	3.12	-10584	24910	23030	21370	19490	17830	23970	20430	65	6300	500	14800	50	1	13047594	2766	-6.76	12.51	12	1.89	-3137.00	1695.00	23250	20250210	-8.82	9930	20241108	113.49	23250	-8.82	20250210	14850	42.76	20250102	23250	-8.82	20250210	9930	113.49	20241108	1.01	N	475960	500	65 억	407513	N	N	7	N	N
32	20250211	101309	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	21500	350	2	1.65	4100412000	192227	12.29	20950	21850	20900	27450	14850	21150	21331.10	3.12	-3867	24910	23030	21370	19490	17830	23970	20430	65	6300	500	14800	50	1	13047594	2805	-6.85	12.68	12	1.47	-3137.00	1695.00	23250	20250210	-7.53	9930	20241108	116.52	23250	-7.53	20250210	14850	44.78	20250102	23250	-7.53	20250210	9930	116.52	20241108	1.01	N	475960	500	65 억	407513	N	N	7	N	N
33	20250211	091317	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	21350	200	2	0.95	933649600	44250	2.83	20950	21400	20900	27450	14850	21150	21099.42	3.12	313	24910	23030	21370	19490	17830	23970	20430	65	6300	500	14800	50	1	13047594	2786	-6.81	12.60	12	0.34	-3137.00	1695.00	23250	20250210	-8.17	9930	20241108	115.01	23250	-8.17	20250210	14850	43.77	20250102	23250	-8.17	20250210	9930	115.01	20241108	1.01	N	475960	500	65 억	407513	N	N	7	N	N
34	20250210	161302	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	21150	1290	2	6.50	32119581730	1488166	102.01	19920	23250	19710	25800	13910	19860	21584.76	1.63	193161	22686	21272	20386	18972	18086	20830	18530	65	5940	500	13900	50	1	13047594	2760	-6.74	12.48	12	11.41	-3137.00	1695.00	23250	20250210	-9.03	9930	20241108	112.99	23250	-9.03	20250210	14850	42.42	20250102	23250	-9.03	20250210	9930	112.99	20241108	0.96	N	475960	500	65 억	212492	N	N	7	N	N
35	20250210	151303	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	20950	1090	2	5.49	31576464880	1462370	100.24	19920	23250	19710	25800	13910	19860	21593.84	1.63	197235	22686	21272	20386	18972	18086	20830	18530	65	5940	500	13900	50	1	13047594	2733	-6.68	12.36	12	11.21	-3137.00	1695.00	23250	20250210	-9.89	9930	20241108	110.98	23250	-9.89	20250210	14850	41.08	20250102	23250	-9.89	20250210	9930	110.98	20241108	0.96	N	475960	500	65 억	212492	N	N	0	N	N
36	20250210	141301	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	21300	1440	2	7.25	29172264880	1347733	92.39	19920	23250	19710	25800	13910	19860	21646.75	1.63	194510	22686	21272	20386	18972	18086	20830	18530	65	5940	500	13900	50	1	13047594	2779	-6.79	12.57	12	10.33	-3137.00	1695.00	23250	20250210	-8.39	9930	20241108	114.50	23250	-8.39	20250210	14850	43.43	20250102	23250	-8.39	20250210	9930	114.50	20241108	0.96	N	475960	500	65 억	212492	N	N	0	N	N
37	20250210	131305	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	21400	1540	2	7.75	28065607330	1296119	88.85	19920	23250	19710	25800	13910	19860	21654.95	1.63	188646	22686	21272	20386	18972	18086	20830	18530	65	5940	500	13900	50	1	13047594	2792	-6.82	12.63	12	9.93	-3137.00	1695.00	23250	20250210	-7.96	9930	20241108	115.51	23250	-7.96	20250210	14850	44.11	20250102	23250	-7.96	20250210	9930	115.51	20241108	0.96	N	475960	500	65 억	212492	N	N	0	N	N
38	20250210	121257	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	21500	1640	2	8.26	26840457830	1239121	84.94	19920	23250	19710	25800	13910	19860	21662.33	1.63	169019	22686	21272	20386	18972	18086	20830	18530	65	5940	500	13900	50	1	13047594	2805	-6.85	12.68	12	9.50	-3137.00	1695.00	23250	20250210	-7.53	9930	20241108	116.52	23250	-7.53	20250210	14850	44.78	20250102	23250	-7.53	20250210	9930	116.52	20241108	0.96	N	475960	500	65 억	212492	N	N	0	N	N
39	20250210	111254	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	21250	1390	2	7.00	25460329980	1174742	80.53	19920	23250	19710	25800	13910	19860	21674.66	1.63	172541	22686	21272	20386	18972	18086	20830	18530	65	5940	500	13900	50	1	13047594	2773	-6.77	12.54	12	9.00	-3137.00	1695.00	23250	20250210	-8.60	9930	20241108	114.00	23250	-8.60	20250210	14850	43.10	20250102	23250	-8.60	20250210	9930	114.00	20241108	0.96	N	475960	500	65 억	212492	N	N	0	N	N
40	20250210	101252	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	21950	2090	2	10.52	18408531930	846989	58.06	19920	23250	19710	25800	13910	19860	21736.28	1.63	167743	22686	21272	20386	18972	18086	20830	18530	65	5940	500	13900	50	1	13047594	2864	-7.00	12.95	12	6.49	-3137.00	1695.00	23250	20250210	-5.59	9930	20241108	121.05	23250	-5.59	20250210	14850	47.81	20250102	23250	-5.59	20250210	9930	121.05	20241108	0.96	N	475960	500	65 억	212492	N	N	0	N	N
41	20250210	091252	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20300	440	2	2.22	735673430	36806	2.52	19920	20400	19710	25800	13910	19860	19991.40	1.63	3361	22686	21272	20386	18972	18086	20830	18530	65	5940	500	13900	50	1	13047594	2649	-6.47	11.98	12	0.28	-3137.00	1695.00	21800	20250207	-6.88	9930	20241108	104.43	21800	-6.88	20250207	14850	36.70	20250102	21800	-6.88	20250207	9930	104.43	20241108	0.96	N	475960	500	65 억	212492	N	N	0	N	N
42	20250207	161239	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	19860	510	2	2.64	29794142630	1454133	281.16	19970	21800	19500	25150	13550	19350	20489.59	1.94	-56927	20256	19802	19046	18592	17836	20030	18820	65	5800	500	13540	10	1	13047594	2591	-6.33	11.72	12	11.14	-3137.00	1695.00	21800	20250207	-8.90	9930	20241108	100.00	21800	-8.90	20250207	14850	33.74	20250102	21800	-8.90	20250207	9930	100.00	20241108	0.94	N	475960	500	65 억	252802	N	N	0	N	N
43	20250207	151241	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	19920	570	2	2.95	29437314270	1436175	277.68	19970	21800	19500	25150	13550	19350	20497.07	1.94	-58063	20256	19802	19046	18592	17836	20030	18820	65	5800	500	13540	10	1	13047594	2599	-6.35	11.75	12	11.01	-3137.00	1695.00	21800	20250207	-8.62	9930	20241108	100.60	21800	-8.62	20250207	14850	34.14	20250102	21800	-8.62	20250207	9930	100.60	20241108	0.94	N	475960	500	65 억	252802	N	N	0	N	N
44	20250207	141239	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	20050	700	2	3.62	28188414160	1373672	265.60	19970	21800	19500	25150	13550	19350	20520.53	1.94	-47047	20256	19802	19046	18592	17836	20030	18820	65	5800	500	13540	50	1	13047594	2616	-6.39	11.83	12	10.53	-3137.00	1695.00	21800	20250207	-8.03	9930	20241108	101.91	21800	-8.03	20250207	14850	35.02	20250102	21800	-8.03	20250207	9930	101.91	20241108	0.94	N	475960	500	65 억	252802	N	N	0	N	N
45	20250207	131237	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	20300	950	2	4.91	25968596020	1262466	244.10	19970	21800	19500	25150	13550	19350	20569.79	1.94	-34061	20256	19802	19046	18592	17836	20030	18820	65	5800	500	13540	50	1	13047594	2649	-6.47	11.98	12	9.68	-3137.00	1695.00	21800	20250207	-6.88	9930	20241108	104.43	21800	-6.88	20250207	14850	36.70	20250102	21800	-6.88	20250207	9930	104.43	20241108	0.94	N	475960	500	65 억	252802	N	N	0	N	N
46	20250207	121237	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	20100	750	2	3.88	25191188770	1224051	236.67	19970	21800	19500	25150	13550	19350	20580.23	1.94	-39895	20256	19802	19046	18592	17836	20030	18820	65	5800	500	13540	50	1	13047594	2623	-6.41	11.86	12	9.38	-3137.00	1695.00	21800	20250207	-7.80	9930	20241108	102.42	21800	-7.80	20250207	14850	35.35	20250102	21800	-7.80	20250207	9930	102.42	20241108	0.94	N	475960	500	65 억	252802	N	N	0	N	N
47	20250207	111233	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	20450	1100	2	5.68	23512386770	1141478	220.71	19970	21800	19500	25150	13550	19350	20598.26	1.94	-23089	20256	19802	19046	18592	17836	20030	18820	65	5800	500	13540	50	1	13047594	2668	-6.52	12.06	12	8.75	-3137.00	1695.00	21800	20250207	-6.19	9930	20241108	105.94	21800	-6.19	20250207	14850	37.71	20250102	21800	-6.19	20250207	9930	105.94	20241108	0.94	N	475960	500	65 억	252802	N	N	0	N	N
48	20250207	101239	57	100.00	KOSDAQ	신고가	의료·정밀기기	N	N	N	N	N	20200	850	2	4.39	20065298520	970781	187.70	19970	21800	19500	25150	13550	19350	20669.31	1.94	-33150	20256	19802	19046	18592	17836	20030	18820	65	5800	500	13540	50	1	13047594	2636	-6.44	11.92	12	7.44	-3137.00	1695.00	21800	20250207	-7.34	9930	20241108	103.42	21800	-7.34	20250207	14850	36.03	20250102	21800	-7.34	20250207	9930	103.42	20241108	0.94	N	475960	500	65 억	252802	N	N	0	N	N
49	20250207	091246	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	20050	700	2	3.62	2932203760	147591	28.54	19970	20150	19500	25150	13550	19350	19867.28	1.94	-28701	20256	19802	19046	18592	17836	20030	18820	65	5800	500	13540	50	1	13047594	2616	-6.39	11.83	12	1.13	-3137.00	1695.00	20900	20250123	-4.07	9930	20241108	101.91	20900	-4.07	20250123	14850	35.02	20250102	20900	-4.07	20250123	9930	101.91	20241108	0.94	N	475960	500	65 억	252802	N	N	0	N	N
50	20250206	161206	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19350	320	2	1.68	9330128340	494407	165.29	19060	19500	18290	24700	13330	19030	18869.84	2.39	-61405	20523	19776	19353	18606	18183	19565	18395	65	5670	500	13320	10	1	13047594	2525	-6.17	11.42	12	3.79	-3137.00	1695.00	20900	20250123	-7.42	9930	20241108	94.86	20900	-7.42	20250123	14850	30.30	20250102	20900	-7.42	20250123	9930	94.86	20241108	0.91	N	475960	500	65 억	312353	N	N	0	N	N
51	20250206	151213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19440	410	2	2.15	8548580900	454064	151.81	19060	19450	18290	24700	13330	19030	18826.82	2.39	-51749	20523	19776	19353	18606	18183	19565	18395	65	5670	500	13320	10	1	13047594	2536	-6.20	11.47	12	3.48	-3137.00	1695.00	20900	20250123	-6.99	9930	20241108	95.77	20900	-6.99	20250123	14850	30.91	20250102	20900	-6.99	20250123	9930	95.77	20241108	0.91	N	475960	500	65 억	312353	N	N	0	N	N
52	20250206	141211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19070	40	2	0.21	6117067320	326615	109.20	19060	19190	18290	24700	13330	19030	18728.68	2.39	-12014	20523	19776	19353	18606	18183	19565	18395	65	5670	500	13320	10	1	13047594	2488	-6.08	11.25	12	2.50	-3137.00	1695.00	20900	20250123	-8.76	9930	20241108	92.04	20900	-8.76	20250123	14850	28.42	20250102	20900	-8.76	20250123	9930	92.04	20241108	0.91	N	475960	500	65 억	312353	N	N	0	N	N
53	20250206	131208	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18370	-660	5	-3.47	4704552720	250969	83.91	19060	19190	18340	24700	13330	19030	18745.55	2.39	-32454	20523	19776	19353	18606	18183	19565	18395	65	5670	500	13320	10	1	13047594	2397	-5.86	10.84	12	1.92	-3137.00	1695.00	20900	20250123	-12.11	9930	20241108	84.99	20900	-12.11	20250123	14850	23.70	20250102	20900	-12.11	20250123	9930	84.99	20241108	0.91	N	475960	500	65 억	312353	N	N	0	N	N
54	20250206	121205	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18700	-330	5	-1.73	3222209890	170888	57.13	19060	19190	18630	24700	13330	19030	18855.68	2.39	-18103	20523	19776	19353	18606	18183	19565	18395	65	5670	500	13320	10	1	13047594	2440	-5.96	11.03	12	1.31	-3137.00	1695.00	20900	20250123	-10.53	9930	20241108	88.32	20900	-10.53	20250123	14850	25.93	20250102	20900	-10.53	20250123	9930	88.32	20241108	0.91	N	475960	500	65 억	312353	N	N	0	N	N
55	20250206	111201	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18880	-150	5	-0.79	2640439820	139972	46.80	19060	19190	18630	24700	13330	19030	18864.06	2.39	-2751	20523	19776	19353	18606	18183	19565	18395	65	5670	500	13320	10	1	13047594	2463	-6.02	11.14	12	1.07	-3137.00	1695.00	20900	20250123	-9.67	9930	20241108	90.13	20900	-9.67	20250123	14850	27.14	20250102	20900	-9.67	20250123	9930	90.13	20241108	0.91	N	475960	500	65 억	312353	N	N	0	N	N
56	20250206	101200	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18800	-230	5	-1.21	2212338210	117284	39.21	19060	19190	18630	24700	13330	19030	18863.09	2.39	-3423	20523	19776	19353	18606	18183	19565	18395	65	5670	500	13320	10	1	13047594	2453	-5.99	11.09	12	0.90	-3137.00	1695.00	20900	20250123	-10.05	9930	20241108	89.33	20900	-10.05	20250123	14850	26.60	20250102	20900	-10.05	20250123	9930	89.33	20241108	0.91	N	475960	500	65 억	312353	N	N	0	N	N
57	20250206	091214	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18650	-380	5	-2.00	1009707480	53350	17.84	19060	19190	18650	24700	13330	19030	18926.10	2.39	2304	20523	19776	19353	18606	18183	19565	18395	65	5670	500	13320	10	1	13047594	2433	-5.95	11.00	12	0.41	-3137.00	1695.00	20900	20250123	-10.77	9930	20241108	87.81	20900	-10.77	20250123	14850	25.59	20250102	20900	-10.77	20250123	9930	87.81	20241108	0.91	N	475960	500	65 억	312353	N	N	0	N	N
58	20250205	161153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19030	-600	5	-3.06	5807156580	298076	121.78	19670	20100	18930	25500	13750	19630	19482.74	2.60	-25841	20516	20072	19756	19312	18996	19915	19155	65	5870	500	13740	10	1	13047594	2483	-6.07	11.23	12	2.28	-3137.00	1695.00	20900	20250123	-8.95	9930	20241108	91.64	20900	-8.95	20250123	14850	28.15	20250102	20900	-8.95	20250123	9930	91.64	20241108	0.95	N	475960	500	65 억	338719	N	N	0	N	N
59	20250205	151158	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	18980	-650	5	-3.31	5542673020	284155	116.09	19670	20100	18930	25500	13750	19630	19505.81	2.60	-21570	20516	20072	19756	19312	18996	19915	19155	65	5870	500	13740	10	1	13047594	2476	-6.05	11.20	12	2.18	-3137.00	1695.00	20900	20250123	-9.19	9930	20241108	91.14	20900	-9.19	20250123	14850	27.81	20250102	20900	-9.19	20250123	9930	91.14	20241108	0.95	N	475960	500	65 억	338719	N	N	0	N	N
60	20250205	141157	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19200	-430	5	-2.19	4162934030	211824	86.54	19670	20100	19140	25500	13750	19630	19652.80	2.60	-13871	20516	20072	19756	19312	18996	19915	19155	65	5870	500	13740	10	1	13047594	2505	-6.12	11.33	12	1.62	-3137.00	1695.00	20900	20250123	-8.13	9930	20241108	93.35	20900	-8.13	20250123	14850	29.29	20250102	20900	-8.13	20250123	9930	93.35	20241108	0.95	N	475960	500	65 억	338719	N	N	0	N	N
61	20250205	131155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19350	-280	5	-1.43	3351547100	169655	69.31	19670	20100	19300	25500	13750	19630	19755.07	2.60	-5034	20516	20072	19756	19312	18996	19915	19155	65	5870	500	13740	10	1	13047594	2525	-6.17	11.42	12	1.30	-3137.00	1695.00	20900	20250123	-7.42	9930	20241108	94.86	20900	-7.42	20250123	14850	30.30	20250102	20900	-7.42	20250123	9930	94.86	20241108	0.95	N	475960	500	65 억	338719	N	N	0	N	N
62	20250205	121158	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19770	140	2	0.71	2349455710	118261	48.32	19670	20100	19580	25500	13750	19630	19866.70	2.60	18321	20516	20072	19756	19312	18996	19915	19155	65	5870	500	13740	10	1	13047594	2580	-6.30	11.66	12	0.91	-3137.00	1695.00	20900	20250123	-5.41	9930	20241108	99.09	20900	-5.41	20250123	14850	33.13	20250102	20900	-5.41	20250123	9930	99.09	20241108	0.95	N	475960	500	65 억	338719	N	N	0	N	N
63	20250205	111153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19850	220	2	1.12	2169961200	109197	44.61	19670	20100	19580	25500	13750	19630	19871.99	2.60	19358	20516	20072	19756	19312	18996	19915	19155	65	5870	500	13740	10	1	13047594	2590	-6.33	11.71	12	0.84	-3137.00	1695.00	20900	20250123	-5.02	9930	20241108	99.90	20900	-5.02	20250123	14850	33.67	20250102	20900	-5.02	20250123	9930	99.90	20241108	0.95	N	475960	500	65 억	338719	N	N	0	N	N
64	20250205	101202	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19840	210	2	1.07	1732461420	87068	35.57	19670	20100	19580	25500	13750	19630	19897.80	2.60	21302	20516	20072	19756	19312	18996	19915	19155	65	5870	500	13740	10	1	13047594	2589	-6.32	11.71	12	0.67	-3137.00	1695.00	20900	20250123	-5.07	9930	20241108	99.80	20900	-5.07	20250123	14850	33.60	20250102	20900	-5.07	20250123	9930	99.80	20241108	0.95	N	475960	500	65 억	338719	N	N	0	N	N
65	20250205	091215	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19670	40	2	0.20	331535570	16850	6.88	19670	19890	19580	25500	13750	19630	19675.70	2.60	2752	20516	20072	19756	19312	18996	19915	19155	65	5870	500	13740	10	1	13047594	2566	-6.27	11.60	12	0.13	-3137.00	1695.00	20900	20250123	-5.89	9930	20241108	98.09	20900	-5.89	20250123	14850	32.46	20250102	20900	-5.89	20250123	9930	98.09	20241108	0.95	N	475960	500	65 억	338719	N	N	0	N	N
66	20250204	161130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19630	-320	5	-1.60	4812618170	243700	146.47	19990	20200	19440	25900	13970	19950	19747.55	3.08	-64133	20530	20240	19910	19620	19290	20385	19765	65	5950	500	13960	10	1	13047594	2561	-6.26	11.58	12	1.87	-3137.00	1695.00	20900	20250123	-6.08	9930	20241108	97.68	20900	-6.08	20250123	14850	32.19	20250102	20900	-6.08	20250123	9930	97.68	20241108	1.06	N	475960	500	65 억	401656	N	N	0	N	N
67	20250204	151143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19590	-360	5	-1.80	4645474390	235168	141.35	19990	20200	19440	25900	13970	19950	19753.22	3.08	-62963	20530	20240	19910	19620	19290	20385	19765	65	5950	500	13960	10	1	13047594	2556	-6.24	11.56	12	1.80	-3137.00	1695.00	20900	20250123	-6.27	9930	20241108	97.28	20900	-6.27	20250123	14850	31.92	20250102	20900	-6.27	20250123	9930	97.28	20241108	1.06	N	475960	500	65 억	401656	N	N	0	N	N
68	20250204	141142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19680	-270	5	-1.35	4146576970	209759	126.07	19990	20200	19440	25900	13970	19950	19767.64	3.08	-60335	20530	20240	19910	19620	19290	20385	19765	65	5950	500	13960	10	1	13047594	2568	-6.27	11.61	12	1.61	-3137.00	1695.00	20900	20250123	-5.84	9930	20241108	98.19	20900	-5.84	20250123	14850	32.53	20250102	20900	-5.84	20250123	9930	98.19	20241108	1.06	N	475960	500	65 억	401656	N	N	0	N	N
69	20250204	131146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19660	-290	5	-1.45	3100508960	156362	93.98	19990	20200	19630	25900	13970	19950	19828.46	3.08	-52642	20530	20240	19910	19620	19290	20385	19765	65	5950	500	13960	10	1	13047594	2565	-6.27	11.60	12	1.20	-3137.00	1695.00	20900	20250123	-5.93	9930	20241108	97.99	20900	-5.93	20250123	14850	32.39	20250102	20900	-5.93	20250123	9930	97.99	20241108	1.06	N	475960	500	65 억	401656	N	N	0	N	N
70	20250204	121159	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19750	-200	5	-1.00	2668661610	134418	80.79	19990	20200	19650	25900	13970	19950	19852.91	3.08	-44127	20530	20240	19910	19620	19290	20385	19765	65	5950	500	13960	10	1	13047594	2577	-6.30	11.65	12	1.03	-3137.00	1695.00	20900	20250123	-5.50	9930	20241108	98.89	20900	-5.50	20250123	14850	33.00	20250102	20900	-5.50	20250123	9930	98.89	20241108	1.06	N	475960	500	65 억	401656	N	N	0	N	N
71	20250204	111138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19710	-240	5	-1.20	2420124600	121804	73.21	19990	20200	19650	25900	13970	19950	19868.50	3.08	-43616	20530	20240	19910	19620	19290	20385	19765	65	5950	500	13960	10	1	13047594	2572	-6.28	11.63	12	0.93	-3137.00	1695.00	20900	20250123	-5.69	9930	20241108	98.49	20900	-5.69	20250123	14850	32.73	20250102	20900	-5.69	20250123	9930	98.49	20241108	1.06	N	475960	500	65 억	401656	N	N	0	N	N
72	20250204	101144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19970	20	2	0.10	1207754470	60479	36.35	19990	20200	19700	25900	13970	19950	19970.07	3.08	-5289	20530	20240	19910	19620	19290	20385	19765	65	5950	500	13960	10	1	13047594	2606	-6.37	11.78	12	0.46	-3137.00	1695.00	20900	20250123	-4.45	9930	20241108	101.11	20900	-4.45	20250123	14850	34.48	20250102	20900	-4.45	20250123	9930	101.11	20241108	1.06	N	475960	500	65 억	401656	N	N	0	N	N
73	20250204	091140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	19900	-50	5	-0.25	356191770	17915	10.77	19990	20200	19700	25900	13970	19950	19879.35	3.08	-7503	20530	20240	19910	19620	19290	20385	19765	65	5950	500	13960	10	1	13047594	2596	-6.34	11.74	12	0.14	-3137.00	1695.00	20900	20250123	-4.78	9930	20241108	100.40	20900	-4.78	20250123	14850	34.01	20250102	20900	-4.78	20250123	9930	100.40	20241108	1.06	N	475960	500	65 억	401656	N	N	0	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History