KissMeData/302550/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240229	161053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	30	2	1.06	462941825	164449	48.34	2780	2955	2735	3670	1980	2825	2815.11	0.32	28489	3075	2950	2880	2755	2685	2915	2720	31	845	100	1920	5	1	30638080	875	21.79	2.92	12	0.54	131.00	977.00	4500	20230720	-36.56	2320	20230517	23.06	3600	-20.69	20240227	2640	8.14	20240216	22500	-87.31	20230720	2640	8.14	20240216	1.45	N	302550	100	30 억	98463	N	N	N	N
3	20240229	151058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	25	2	0.88	447934695	159164	46.78	2780	2955	2735	3670	1980	2825	2814.30	0.32	26047	3075	2950	2880	2755	2685	2915	2720	31	845	100	1920	5	1	30638080	873	21.76	2.92	12	0.52	131.00	977.00	4500	20230720	-36.67	2320	20230517	22.84	3600	-20.83	20240227	2640	7.95	20240216	22500	-87.33	20230720	2640	7.95	20240216	1.45	N	302550	100	30 억	98463	N	N	N	N
4	20240229	141058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	35	2	1.24	411507735	146355	43.02	2780	2955	2735	3670	1980	2825	2811.71	0.32	20240	3075	2950	2880	2755	2685	2915	2720	31	845	100	1920	5	1	30638080	876	21.83	2.93	12	0.48	131.00	977.00	4500	20230720	-36.44	2320	20230517	23.28	3600	-20.56	20240227	2640	8.33	20240216	22500	-87.29	20230720	2640	8.33	20240216	1.45	N	302550	100	30 억	98463	N	N	N	N
5	20240229	131056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	45	2	1.59	359519015	128195	37.68	2780	2955	2735	3670	1980	2825	2804.47	0.32	15115	3075	2950	2880	2755	2685	2915	2720	31	845	100	1920	5	1	30638080	879	21.91	2.94	12	0.42	131.00	977.00	4500	20230720	-36.22	2320	20230517	23.71	3600	-20.28	20240227	2640	8.71	20240216	22500	-87.24	20230720	2640	8.71	20240216	1.45	N	302550	100	30 억	98463	N	N	N	N
6	20240229	121056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	-55	5	-1.95	200005800	72391	21.28	2780	2825	2735	3670	1980	2825	2762.85	0.32	3006	3075	2950	2880	2755	2685	2915	2720	31	845	100	1920	5	1	30638080	849	21.15	2.84	12	0.24	131.00	977.00	4500	20230720	-38.44	2320	20230517	19.40	3600	-23.06	20240227	2640	4.92	20240216	22500	-87.69	20230720	2640	4.92	20240216	1.45	N	302550	100	30 억	98463	N	N	N	N
7	20240229	111059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	-50	5	-1.77	187859250	67987	19.98	2780	2825	2735	3670	1980	2825	2763.16	0.32	2524	3075	2950	2880	2755	2685	2915	2720	31	845	100	1920	5	1	30638080	850	21.18	2.84	12	0.22	131.00	977.00	4500	20230720	-38.33	2320	20230517	19.61	3600	-22.92	20240227	2640	5.11	20240216	22500	-87.67	20230720	2640	5.11	20240216	1.45	N	302550	100	30 억	98463	N	N	N	N
8	20240229	101100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	-60	5	-2.12	173381910	62742	18.44	2780	2825	2735	3670	1980	2825	2763.41	0.32	811	3075	2950	2880	2755	2685	2915	2720	31	845	100	1920	5	1	30638080	847	21.11	2.83	12	0.20	131.00	977.00	4500	20230720	-38.56	2320	20230517	19.18	3600	-23.19	20240227	2640	4.73	20240216	22500	-87.71	20230720	2640	4.73	20240216	1.45	N	302550	100	30 억	98463	N	N	N	N
9	20240229	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	-60	5	-2.12	51235750	18439	5.42	2780	2825	2765	3670	1980	2825	2778.66	0.32	-1176	3075	2950	2880	2755	2685	2915	2720	31	845	100	1920	5	1	30638080	847	21.11	2.83	12	0.06	131.00	977.00	4500	20230720	-38.56	2320	20230517	19.18	3600	-23.19	20240227	2640	4.73	20240216	22500	-87.71	20230720	2640	4.73	20240216	1.45	N	302550	100	30 억	98463	N	N	N	N
10	20240228	160955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	-140	5	-4.72	961099825	333705	13.11	2910	3005	2810	3850	2080	2965	2880.41	0.13	57223	4001	3482	3081	2562	2161	3742	2822	31	885	100	2010	5	1	30638080	866	21.56	2.89	12	1.09	131.00	977.00	4500	20230720	-37.22	2320	20230517	21.77	3600	-21.53	20240227	2640	7.01	20240216	22500	-87.44	20230720	2640	7.01	20240216	1.44	N	302550	100	30 억	40688	N	N	N	N
11	20240228	150954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	-125	5	-4.22	898094075	311425	12.24	2910	3005	2810	3850	2080	2965	2883.63	0.13	53938	4001	3482	3081	2562	2161	3742	2822	31	885	100	2010	5	1	30638080	870	21.68	2.91	12	1.02	131.00	977.00	4500	20230720	-36.89	2320	20230517	22.41	3600	-21.11	20240227	2640	7.58	20240216	22500	-87.38	20230720	2640	7.58	20240216	1.44	N	302550	100	30 억	40688	N	N	N	N
12	20240228	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	-105	5	-3.54	852983790	295572	11.61	2910	3005	2810	3850	2080	2965	2885.68	0.13	52455	4001	3482	3081	2562	2161	3742	2822	31	885	100	2010	5	1	30638080	876	21.83	2.93	12	0.96	131.00	977.00	4500	20230720	-36.44	2320	20230517	23.28	3600	-20.56	20240227	2640	8.33	20240216	22500	-87.29	20230720	2640	8.33	20240216	1.44	N	302550	100	30 억	40688	N	N	N	N
13	20240228	131052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	-115	5	-3.88	782840995	270858	10.64	2910	3005	2810	3850	2080	2965	2890.02	0.13	55265	4001	3482	3081	2562	2161	3742	2822	31	885	100	2010	5	1	30638080	873	21.76	2.92	12	0.88	131.00	977.00	4500	20230720	-36.67	2320	20230517	22.84	3600	-20.83	20240227	2640	7.95	20240216	22500	-87.33	20230720	2640	7.95	20240216	1.44	N	302550	100	30 억	40688	N	N	N	N
14	20240228	121100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	-110	5	-3.71	722208185	249546	9.81	2910	3005	2810	3850	2080	2965	2893.88	0.13	59376	4001	3482	3081	2562	2161	3742	2822	31	885	100	2010	5	1	30638080	875	21.79	2.92	12	0.81	131.00	977.00	4500	20230720	-36.56	2320	20230517	23.06	3600	-20.69	20240227	2640	8.14	20240216	22500	-87.31	20230720	2640	8.14	20240216	1.44	N	302550	100	30 억	40688	N	N	N	N
15	20240228	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	-125	5	-4.22	687526595	237393	9.33	2910	3005	2810	3850	2080	2965	2895.94	0.13	63310	4001	3482	3081	2562	2161	3742	2822	31	885	100	2010	5	1	30638080	870	21.68	2.91	12	0.77	131.00	977.00	4500	20230720	-36.89	2320	20230517	22.41	3600	-21.11	20240227	2640	7.58	20240216	22500	-87.38	20230720	2640	7.58	20240216	1.44	N	302550	100	30 억	40688	N	N	N	N
16	20240228	101057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-65	5	-2.19	546619595	187989	7.39	2910	3005	2840	3850	2080	2965	2907.50	0.13	58175	4001	3482	3081	2562	2161	3742	2822	31	885	100	2010	5	1	30638080	889	22.14	2.97	12	0.61	131.00	977.00	4500	20230720	-35.56	2320	20230517	25.00	3600	-19.44	20240227	2640	9.85	20240216	22500	-87.11	20230720	2640	9.85	20240216	1.44	N	302550	100	30 억	40688	N	N	N	N
17	20240228	091100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	-40	5	-1.35	320537135	109734	4.31	2910	3005	2875	3850	2080	2965	2920.74	0.13	46525	4001	3482	3081	2562	2161	3742	2822	31	885	100	2010	5	1	30638080	896	22.33	2.99	12	0.36	131.00	977.00	4500	20230720	-35.00	2320	20230517	26.08	3600	-18.75	20240227	2640	10.80	20240216	22500	-87.00	20230720	2640	10.80	20240216	1.44	N	302550	100	30 억	40688	N	N	N	N
18	20240227	161054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	160	2	5.70	8152783865	2479415	8365.38	2770	3600	2680	3645	1965	2805	3290.15	0.25	-44015	2941	2872	2796	2727	2651	2835	2690	31	840	100	1900	5	1	30638080	908	22.63	3.03	12	8.09	131.00	977.00	4500	20230720	-34.11	2320	20230517	27.80	3600	-17.64	20240227	2640	12.31	20240216	22500	-86.82	20230720	2640	12.31	20240216	1.54	N	302550	100	30 억	77576	N	N	N	N
19	20240227	151056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	195	2	6.95	6783949665	2016712	6804.25	2770	3600	2680	3645	1965	2805	3363.87	0.25	-48460	2941	2872	2796	2727	2651	2835	2690	31	840	100	1900	5	1	30638080	919	22.90	3.07	12	6.58	131.00	977.00	4500	20230720	-33.33	2320	20230517	29.31	3600	-16.67	20240227	2640	13.64	20240216	22500	-86.67	20230720	2640	13.64	20240216	1.54	N	302550	100	30 억	77576	Y	N	N	N
20	20240227	141053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2740	-65	5	-2.32	190053300	69826	235.59	2770	2820	2680	3645	1965	2805	2721.81	0.25	23601	2941	2872	2796	2727	2651	2835	2690	31	840	100	1900	5	1	30638080	839	20.92	2.80	12	0.23	131.00	977.00	4500	20230720	-39.11	2320	20230517	18.10	3395	-19.29	20240108	2640	3.79	20240216	22500	-87.82	20230720	2640	3.79	20240216	1.54	N	302550	100	30 억	77576	N	N	N	N
21	20240227	131015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	-80	5	-2.85	187587355	68920	232.53	2770	2820	2680	3645	1965	2805	2721.81	0.25	23381	2941	2872	2796	2727	2651	2835	2690	31	840	100	1900	5	1	30638080	835	20.80	2.79	12	0.22	131.00	977.00	4500	20230720	-39.44	2320	20230517	17.46	3395	-19.73	20240108	2640	3.22	20240216	22500	-87.89	20230720	2640	3.22	20240216	1.54	N	302550	100	30 억	77576	N	N	N	N
22	20240227	121056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	-90	5	-3.21	102214390	37241	125.65	2770	2820	2680	3645	1965	2805	2744.67	0.25	2391	2941	2872	2796	2727	2651	2835	2690	31	840	100	1900	5	1	30638080	832	20.73	2.78	12	0.12	131.00	977.00	4500	20230720	-39.67	2320	20230517	17.03	3395	-20.03	20240108	2640	2.84	20240216	22500	-87.93	20230720	2640	2.84	20240216	1.54	N	302550	100	30 억	77576	N	N	N	N
23	20240227	111057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	-70	5	-2.50	80834210	29398	99.19	2770	2820	2680	3645	1965	2805	2749.65	0.25	-677	2941	2872	2796	2727	2651	2835	2690	31	840	100	1900	5	1	30638080	838	20.88	2.80	12	0.10	131.00	977.00	4500	20230720	-39.22	2320	20230517	17.89	3395	-19.44	20240108	2640	3.60	20240216	22500	-87.84	20230720	2640	3.60	20240216	1.54	N	302550	100	30 억	77576	N	N	N	N
24	20240227	101051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	-35	5	-1.25	43068570	15565	52.52	2770	2820	2740	3645	1965	2805	2767.01	0.25	2099	2941	2872	2796	2727	2651	2835	2690	31	840	100	1900	5	1	30638080	849	21.15	2.84	12	0.05	131.00	977.00	4500	20230720	-38.44	2320	20230517	19.40	3395	-18.41	20240108	2640	4.92	20240216	22500	-87.69	20230720	2640	4.92	20240216	1.54	N	302550	100	30 억	77576	N	N	N	N
25	20240227	091056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	-5	5	-0.18	8682640	3109	10.49	2770	2820	2770	3645	1965	2805	2792.74	0.25	-202	2941	2872	2796	2727	2651	2835	2690	31	840	100	1900	5	1	30638080	858	21.37	2.87	12	0.01	131.00	977.00	4500	20230720	-37.78	2320	20230517	20.69	3395	-17.53	20240108	2640	6.06	20240216	22500	-87.56	20230720	2640	6.06	20240216	1.54	N	302550	100	30 억	77576	N	N	N	N
26	20240226	161051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	-65	5	-2.26	82741965	29559	28.85	2830	2865	2720	3730	2010	2870	2799.19	0.25	-578	3003	2936	2803	2736	2603	2970	2770	31	860	100	1950	5	1	30638080	859	21.41	2.87	12	0.10	131.00	977.00	4500	20230720	-37.67	2320	20230517	20.91	3395	-17.38	20240108	2640	6.25	20240216	22500	-87.53	20230720	2640	6.25	20240216	1.53	N	302550	100	30 억	78025	N	N	N	N
27	20240226	151043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	-40	5	-1.39	74738760	26712	26.07	2830	2865	2720	3730	2010	2870	2797.95	0.25	26	3003	2936	2803	2736	2603	2970	2770	31	860	100	1950	5	1	30638080	867	21.60	2.90	12	0.09	131.00	977.00	4500	20230720	-37.11	2320	20230517	21.98	3395	-16.64	20240108	2640	7.20	20240216	22500	-87.42	20230720	2640	7.20	20240216	1.53	N	302550	100	30 억	78025	N	N	N	N
28	20240226	141049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	-55	5	-1.92	57597785	20655	20.16	2830	2865	2720	3730	2010	2870	2788.56	0.25	2996	3003	2936	2803	2736	2603	2970	2770	31	860	100	1950	5	1	30638080	862	21.49	2.88	12	0.07	131.00	977.00	4500	20230720	-37.44	2320	20230517	21.34	3395	-17.08	20240108	2640	6.63	20240216	22500	-87.49	20230720	2640	6.63	20240216	1.53	N	302550	100	30 억	78025	N	N	N	N
29	20240226	131041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2820	-50	5	-1.74	47996020	17229	16.82	2830	2865	2720	3730	2010	2870	2785.77	0.25	3751	3003	2936	2803	2736	2603	2970	2770	31	860	100	1950	5	1	30638080	864	21.53	2.89	12	0.06	131.00	977.00	4500	20230720	-37.33	2320	20230517	21.55	3395	-16.94	20240108	2640	6.82	20240216	22500	-87.47	20230720	2640	6.82	20240216	1.53	N	302550	100	30 억	78025	N	N	N	N
30	20240226	121042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	-40	5	-1.39	44273595	15901	15.52	2830	2865	2720	3730	2010	2870	2784.33	0.25	3465	3003	2936	2803	2736	2603	2970	2770	31	860	100	1950	5	1	30638080	867	21.60	2.90	12	0.05	131.00	977.00	4500	20230720	-37.11	2320	20230517	21.98	3395	-16.64	20240108	2640	7.20	20240216	22500	-87.42	20230720	2640	7.20	20240216	1.53	N	302550	100	30 억	78025	N	N	N	N
31	20240226	111039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	-55	5	-1.92	37053895	13333	13.01	2830	2865	2720	3730	2010	2870	2779.11	0.25	3513	3003	2936	2803	2736	2603	2970	2770	31	860	100	1950	5	1	30638080	862	21.49	2.88	12	0.04	131.00	977.00	4500	20230720	-37.44	2320	20230517	21.34	3395	-17.08	20240108	2640	6.63	20240216	22500	-87.49	20230720	2640	6.63	20240216	1.53	N	302550	100	30 억	78025	N	N	N	N
32	20240226	101037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	-45	5	-1.57	31384920	11321	11.05	2830	2865	2720	3730	2010	2870	2772.27	0.25	3294	3003	2936	2803	2736	2603	2970	2770	31	860	100	1950	5	1	30638080	866	21.56	2.89	12	0.04	131.00	977.00	4500	20230720	-37.22	2320	20230517	21.77	3395	-16.79	20240108	2640	7.01	20240216	22500	-87.44	20230720	2640	7.01	20240216	1.53	N	302550	100	30 억	78025	N	N	N	N
33	20240226	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	-55	5	-1.92	4835090	1722	1.68	2830	2830	2790	3730	2010	2870	2807.83	0.25	129	3003	2936	2803	2736	2603	2970	2770	31	860	100	1950	5	1	30638080	862	21.49	2.88	12	0.01	131.00	977.00	4500	20230720	-37.44	2320	20230517	21.34	3395	-17.08	20240108	2640	6.63	20240216	22500	-87.49	20230720	2640	6.63	20240216	1.53	N	302550	100	30 억	78025	N	N	N	N
34	20240223	161036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	60	2	2.14	281568855	100973	160.04	2765	2870	2670	3650	1970	2810	2788.30	0.27	-4501	2913	2861	2778	2726	2643	2820	2685	31	840	100	1910	5	1	30638080	879	21.91	2.94	12	0.33	131.00	977.00	4500	20230720	-36.22	2320	20230517	23.71	3395	-15.46	20240108	2640	8.71	20240216	22500	-87.24	20230720	2640	8.71	20240216	1.53	N	302550	100	30 억	82630	N	N	N	N
35	20240223	151029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2820	10	2	0.36	215816320	77914	123.49	2765	2840	2670	3650	1970	2810	2769.93	0.27	-4848	2913	2861	2778	2726	2643	2820	2685	31	840	100	1910	5	1	30638080	864	21.53	2.89	12	0.25	131.00	977.00	4500	20230720	-37.33	2320	20230517	21.55	3395	-16.94	20240108	2640	6.82	20240216	22500	-87.47	20230720	2640	6.82	20240216	1.53	N	302550	100	30 억	82630	N	N	N	N
36	20240223	141032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	-5	5	-0.18	177480100	64256	101.84	2765	2840	2670	3650	1970	2810	2762.08	0.27	-7194	2913	2861	2778	2726	2643	2820	2685	31	840	100	1910	5	1	30638080	859	21.41	2.87	12	0.21	131.00	977.00	4500	20230720	-37.67	2320	20230517	20.91	3395	-17.38	20240108	2640	6.25	20240216	22500	-87.53	20230720	2640	6.25	20240216	1.53	N	302550	100	30 억	82630	N	N	N	N
37	20240223	131029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	-50	5	-1.78	143904105	52295	82.88	2765	2820	2670	3650	1970	2810	2751.78	0.27	-6045	2913	2861	2778	2726	2643	2820	2685	31	840	100	1910	5	1	30638080	846	21.07	2.82	12	0.17	131.00	977.00	4500	20230720	-38.67	2320	20230517	18.97	3395	-18.70	20240108	2640	4.55	20240216	22500	-87.73	20230720	2640	4.55	20240216	1.53	N	302550	100	30 억	82630	N	N	N	N
38	20240223	121032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	-35	5	-1.25	142010230	51605	81.79	2765	2820	2670	3650	1970	2810	2751.87	0.27	-5961	2913	2861	2778	2726	2643	2820	2685	31	840	100	1910	5	1	30638080	850	21.18	2.84	12	0.17	131.00	977.00	4500	20230720	-38.33	2320	20230517	19.61	3395	-18.26	20240108	2640	5.11	20240216	22500	-87.67	20230720	2640	5.11	20240216	1.53	N	302550	100	30 억	82630	N	N	N	N
39	20240223	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	-10	5	-0.36	126271750	45916	72.77	2765	2820	2670	3650	1970	2810	2750.06	0.27	-5156	2913	2861	2778	2726	2643	2820	2685	31	840	100	1910	5	1	30638080	858	21.37	2.87	12	0.15	131.00	977.00	4500	20230720	-37.78	2320	20230517	20.69	3395	-17.53	20240108	2640	6.06	20240216	22500	-87.56	20230720	2640	6.06	20240216	1.53	N	302550	100	30 억	82630	N	N	N	N
40	20240223	101026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	-40	5	-1.42	112330575	40904	64.83	2765	2820	2670	3650	1970	2810	2746.20	0.27	-3045	2913	2861	2778	2726	2643	2820	2685	31	840	100	1910	5	1	30638080	849	21.15	2.84	12	0.13	131.00	977.00	4500	20230720	-38.44	2320	20230517	19.40	3395	-18.41	20240108	2640	4.92	20240216	22500	-87.69	20230720	2640	4.92	20240216	1.53	N	302550	100	30 억	82630	N	N	N	N
41	20240223	091028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	-45	5	-1.60	16714090	5945	9.42	2765	2820	2755	3650	1970	2810	2811.45	0.27	-1279	2913	2861	2778	2726	2643	2820	2685	31	840	100	1910	5	1	30638080	847	21.11	2.83	12	0.02	131.00	977.00	4500	20230720	-38.56	2320	20230517	19.18	3395	-18.56	20240108	2640	4.73	20240216	22500	-87.71	20230720	2640	4.73	20240216	1.53	N	302550	100	30 억	82630	N	N	N	N
42	20240222	161015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	20	2	0.72	172662055	62754	291.46	2830	2830	2695	3625	1955	2790	2751.41	0.28	-3765	2860	2825	2755	2720	2650	2842	2737	31	835	100	1890	5	1	30638080	861	21.45	2.88	12	0.20	131.00	977.00	4500	20230720	-37.56	2320	20230517	21.12	3395	-17.23	20240108	2640	6.44	20240216	22500	-87.51	20230720	2640	6.44	20240216	1.53	N	302550	100	30 억	86395	N	N	N	N
43	20240222	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	-30	5	-1.08	131817025	48119	223.49	2830	2830	2695	3625	1955	2790	2739.40	0.28	3414	2860	2825	2755	2720	2650	2842	2737	31	835	100	1890	5	1	30638080	846	21.07	2.82	12	0.16	131.00	977.00	4500	20230720	-38.67	2320	20230517	18.97	3395	-18.70	20240108	2640	4.55	20240216	22500	-87.73	20230720	2640	4.55	20240216	1.53	N	302550	100	30 억	86395	N	N	N	N
44	20240222	141022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	-40	5	-1.43	101363025	37008	171.88	2830	2830	2695	3625	1955	2790	2738.95	0.28	3737	2860	2825	2755	2720	2650	2842	2737	31	835	100	1890	5	1	30638080	843	20.99	2.81	12	0.12	131.00	977.00	4500	20230720	-38.89	2320	20230517	18.53	3395	-19.00	20240108	2640	4.17	20240216	22500	-87.78	20230720	2640	4.17	20240216	1.53	N	302550	100	30 억	86395	N	N	N	N
45	20240222	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	-15	5	-0.54	97350160	35549	165.11	2830	2830	2695	3625	1955	2790	2738.48	0.28	4859	2860	2825	2755	2720	2650	2842	2737	31	835	100	1890	5	1	30638080	850	21.18	2.84	12	0.12	131.00	977.00	4500	20230720	-38.33	2320	20230517	19.61	3395	-18.26	20240108	2640	5.11	20240216	22500	-87.67	20230720	2640	5.11	20240216	1.53	N	302550	100	30 억	86395	N	N	N	N
46	20240222	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	-80	5	-2.87	38324460	14087	65.43	2830	2830	2695	3625	1955	2790	2720.56	0.28	-3174	2860	2825	2755	2720	2650	2842	2737	31	835	100	1890	5	1	30638080	830	20.69	2.77	12	0.05	131.00	977.00	4500	20230720	-39.78	2320	20230517	16.81	3395	-20.18	20240108	2640	2.65	20240216	22500	-87.96	20230720	2640	2.65	20240216	1.53	N	302550	100	30 억	86395	N	N	N	N
47	20240222	111017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	-95	5	-3.41	31538100	11575	53.76	2830	2830	2695	3625	1955	2790	2724.67	0.28	-2422	2860	2825	2755	2720	2650	2842	2737	31	835	100	1890	5	1	30638080	826	20.57	2.76	12	0.04	131.00	977.00	4500	20230720	-40.11	2320	20230517	16.16	3395	-20.62	20240108	2640	2.08	20240216	22500	-88.02	20230720	2640	2.08	20240216	1.53	N	302550	100	30 억	86395	N	N	N	N
48	20240222	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	-55	5	-1.97	7002325	2542	11.81	2830	2830	2730	3625	1955	2790	2754.65	0.28	-589	2860	2825	2755	2720	2650	2842	2737	31	835	100	1890	5	1	30638080	838	20.88	2.80	12	0.01	131.00	977.00	4500	20230720	-39.22	2320	20230517	17.89	3395	-19.44	20240108	2640	3.60	20240216	22500	-87.84	20230720	2640	3.60	20240216	1.53	N	302550	100	30 억	86395	N	N	N	N
49	20240222	091026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	-35	5	-1.25	1861030	666	3.09	2830	2830	2755	3625	1955	2790	2794.34	0.28	-410	2860	2825	2755	2720	2650	2842	2737	31	835	100	1890	5	1	30638080	844	21.03	2.82	12	0.00	131.00	977.00	4500	20230720	-38.78	2320	20230517	18.75	3395	-18.85	20240108	2640	4.36	20240216	22500	-87.76	20230720	2640	4.36	20240216	1.53	N	302550	100	30 억	86395	N	N	N	N
50	20240221	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2790	40	2	1.45	56741535	20774	146.85	2750	2790	2685	3575	1925	2750	2730.50	0.29	-3506	2776	2762	2736	2722	2696	2770	2730	31	825	100	1870	5	1	30638080	855	21.30	2.86	12	0.07	131.00	977.00	4500	20230720	-38.00	2320	20230517	20.26	3395	-17.82	20240108	2640	5.68	20240216	22500	-87.60	20230720	2640	5.68	20240216	1.51	N	302550	100	30 억	89675	N	N	N	N
51	20240221	151003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	-20	5	-0.73	42800330	15776	111.52	2750	2755	2685	3575	1925	2750	2713.00	0.29	-3074	2776	2762	2736	2722	2696	2770	2730	31	825	100	1870	5	1	30638080	836	20.84	2.79	12	0.05	131.00	977.00	4500	20230720	-39.33	2320	20230517	17.67	3395	-19.59	20240108	2640	3.41	20240216	22500	-87.87	20230720	2640	3.41	20240216	1.51	N	302550	100	30 억	89675	N	N	N	N
52	20240221	141004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	-25	5	-0.91	38394410	14157	100.08	2750	2755	2685	3575	1925	2750	2712.04	0.29	-2598	2776	2762	2736	2722	2696	2770	2730	31	825	100	1870	5	1	30638080	835	20.80	2.79	12	0.05	131.00	977.00	4500	20230720	-39.44	2320	20230517	17.46	3395	-19.73	20240108	2640	3.22	20240216	22500	-87.89	20230720	2640	3.22	20240216	1.51	N	302550	100	30 억	89675	N	N	N	N
53	20240221	131003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	-30	5	-1.09	37855425	13959	98.68	2750	2755	2685	3575	1925	2750	2711.90	0.29	-2495	2776	2762	2736	2722	2696	2770	2730	31	825	100	1870	5	1	30638080	833	20.76	2.78	12	0.05	131.00	977.00	4500	20230720	-39.56	2320	20230517	17.24	3395	-19.88	20240108	2640	3.03	20240216	22500	-87.91	20230720	2640	3.03	20240216	1.51	N	302550	100	30 억	89675	N	N	N	N
54	20240221	121006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	-30	5	-1.09	34743510	12808	90.54	2750	2755	2685	3575	1925	2750	2712.64	0.29	-1443	2776	2762	2736	2722	2696	2770	2730	31	825	100	1870	5	1	30638080	833	20.76	2.78	12	0.04	131.00	977.00	4500	20230720	-39.56	2320	20230517	17.24	3395	-19.88	20240108	2640	3.03	20240216	22500	-87.91	20230720	2640	3.03	20240216	1.51	N	302550	100	30 억	89675	N	N	N	N
55	20240221	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	-30	5	-1.09	34410750	12685	89.67	2750	2755	2685	3575	1925	2750	2712.71	0.29	-1410	2776	2762	2736	2722	2696	2770	2730	31	825	100	1870	5	1	30638080	833	20.76	2.78	12	0.04	131.00	977.00	4500	20230720	-39.56	2320	20230517	17.24	3395	-19.88	20240108	2640	3.03	20240216	22500	-87.91	20230720	2640	3.03	20240216	1.51	N	302550	100	30 억	89675	N	N	N	N
56	20240221	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	-40	5	-1.45	25027455	9225	65.21	2750	2755	2685	3575	1925	2750	2713.00	0.29	195	2776	2762	2736	2722	2696	2770	2730	31	825	100	1870	5	1	30638080	830	20.69	2.77	12	0.03	131.00	977.00	4500	20230720	-39.78	2320	20230517	16.81	3395	-20.18	20240108	2640	2.65	20240216	22500	-87.96	20230720	2640	2.65	20240216	1.51	N	302550	100	30 억	89675	N	N	N	N
57	20240221	091004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	0	3	0.00	2989155	1087	7.68	2750	2750	2725	3575	1925	2750	2749.91	0.29	-77	2776	2762	2736	2722	2696	2770	2730	31	825	100	1870	5	1	30638080	843	20.99	2.81	12	0.00	131.00	977.00	4500	20230720	-38.89	2320	20230517	18.53	3395	-19.00	20240108	2640	4.17	20240216	22500	-87.78	20230720	2640	4.17	20240216	1.51	N	302550	100	30 억	89675	N	N	N	N
58	20240220	160959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2750	15	2	0.55	38683560	14145	25.64	2735	2750	2710	3555	1915	2735	2734.79	0.29	51	2875	2805	2750	2680	2625	2777	2652	31	820	100	1850	5	1	30638080	843	20.99	2.81	12	0.05	131.00	977.00	4500	20230720	-38.89	2320	20230517	18.53	3395	-19.00	20240108	2640	4.17	20240216	22500	-87.78	20230720	2640	4.17	20240216	1.52	N	302550	100	30 억	89627	N	N	N	N
59	20240220	150958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	5	2	0.18	27455340	10059	18.24	2735	2750	2715	3555	1915	2735	2729.43	0.29	255	2875	2805	2750	2680	2625	2777	2652	31	820	100	1850	5	1	30638080	839	20.92	2.80	12	0.03	131.00	977.00	4500	20230720	-39.11	2320	20230517	18.10	3395	-19.29	20240108	2640	3.79	20240216	22500	-87.82	20230720	2640	3.79	20240216	1.52	N	302550	100	30 억	89627	N	N	N	N
60	20240220	140954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	5	2	0.18	21120410	7729	14.01	2735	2750	2715	3555	1915	2735	2732.62	0.29	19	2875	2805	2750	2680	2625	2777	2652	31	820	100	1850	5	1	30638080	839	20.92	2.80	12	0.03	131.00	977.00	4500	20230720	-39.11	2320	20230517	18.10	3395	-19.29	20240108	2640	3.79	20240216	22500	-87.82	20230720	2640	3.79	20240216	1.52	N	302550	100	30 억	89627	N	N	N	N
61	20240220	130959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2750	15	2	0.55	15648165	5729	10.39	2735	2750	2715	3555	1915	2735	2731.40	0.29	443	2875	2805	2750	2680	2625	2777	2652	31	820	100	1850	5	1	30638080	843	20.99	2.81	12	0.02	131.00	977.00	4500	20230720	-38.89	2320	20230517	18.53	3395	-19.00	20240108	2640	4.17	20240216	22500	-87.78	20230720	2640	4.17	20240216	1.52	N	302550	100	30 억	89627	N	N	N	N
62	20240220	120950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2730	-5	5	-0.18	14802470	5420	9.83	2735	2750	2715	3555	1915	2735	2731.08	0.29	447	2875	2805	2750	2680	2625	2777	2652	31	820	100	1850	5	1	30638080	836	20.84	2.79	12	0.02	131.00	977.00	4500	20230720	-39.33	2320	20230517	17.67	3395	-19.59	20240108	2640	3.41	20240216	22500	-87.87	20230720	2640	3.41	20240216	1.52	N	302550	100	30 억	89627	N	N	N	N
63	20240220	110954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	5	2	0.18	12063360	4417	8.01	2735	2750	2715	3555	1915	2735	2731.12	0.29	447	2875	2805	2750	2680	2625	2777	2652	31	820	100	1850	5	1	30638080	839	20.92	2.80	12	0.01	131.00	977.00	4500	20230720	-39.11	2320	20230517	18.10	3395	-19.29	20240108	2640	3.79	20240216	22500	-87.82	20230720	2640	3.79	20240216	1.52	N	302550	100	30 억	89627	N	N	N	N
64	20240220	100945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2735	0	3	0.00	7577250	2779	5.04	2735	2745	2715	3555	1915	2735	2726.61	0.29	-627	2875	2805	2750	2680	2625	2777	2652	31	820	100	1850	5	1	30638080	838	20.88	2.80	12	0.01	131.00	977.00	4500	20230720	-39.22	2320	20230517	17.89	3395	-19.44	20240108	2640	3.60	20240216	22500	-87.84	20230720	2640	3.60	20240216	1.52	N	302550	100	30 억	89627	N	N	N	N
65	20240220	091004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2730	-5	5	-0.18	3299335	1208	2.19	2735	2745	2725	3555	1915	2735	2731.24	0.29	-645	2875	2805	2750	2680	2625	2777	2652	31	820	100	1850	5	1	30638080	836	20.84	2.79	12	0.00	131.00	977.00	4500	20230720	-39.33	2320	20230517	17.67	3395	-19.59	20240108	2640	3.41	20240216	22500	-87.87	20230720	2640	3.41	20240216	1.52	N	302550	100	30 억	89627	N	N	N	N
66	20240219	160959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2735	-100	5	-3.53	150769670	55161	47.44	2820	2820	2695	3685	1985	2835	2733.27	0.29	2308	3018	2926	2783	2691	2548	2972	2737	31	850	100	1920	5	1	30638080	838	20.88	2.80	12	0.18	131.00	977.00	4500	20230720	-39.22	2320	20230517	17.89	3395	-19.44	20240108	2640	3.60	20240216	22500	-87.84	20230720	2640	3.60	20240216	1.53	N	302550	100	30 억	87554	N	N	N	N
67	20240219	151003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	-95	5	-3.35	139763095	51146	43.99	2820	2820	2695	3685	1985	2835	2732.63	0.29	2636	3018	2926	2783	2691	2548	2972	2737	31	850	100	1920	5	1	30638080	839	20.92	2.80	12	0.17	131.00	977.00	4500	20230720	-39.11	2320	20230517	18.10	3395	-19.29	20240108	2640	3.79	20240216	22500	-87.82	20230720	2640	3.79	20240216	1.53	N	302550	100	30 억	87554	N	N	N	N
68	20240219	141003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2730	-105	5	-3.70	117746065	43056	37.03	2820	2820	2695	3685	1985	2835	2734.72	0.29	4349	3018	2926	2783	2691	2548	2972	2737	31	850	100	1920	5	1	30638080	836	20.84	2.79	12	0.14	131.00	977.00	4500	20230720	-39.33	2320	20230517	17.67	3395	-19.59	20240108	2640	3.41	20240216	22500	-87.87	20230720	2640	3.41	20240216	1.53	N	302550	100	30 억	87554	N	N	N	N
69	20240219	131000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	-95	5	-3.35	48438530	17554	15.10	2820	2820	2705	3685	1985	2835	2759.40	0.29	-1875	3018	2926	2783	2691	2548	2972	2737	31	850	100	1920	5	1	30638080	839	20.92	2.80	12	0.06	131.00	977.00	4500	20230720	-39.11	2320	20230517	18.10	3395	-19.29	20240108	2640	3.79	20240216	22500	-87.82	20230720	2640	3.79	20240216	1.53	N	302550	100	30 억	87554	N	N	N	N
70	20240219	120959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	-95	5	-3.35	39549930	14311	12.31	2820	2820	2705	3685	1985	2835	2763.60	0.29	-2106	3018	2926	2783	2691	2548	2972	2737	31	850	100	1920	5	1	30638080	839	20.92	2.80	12	0.05	131.00	977.00	4500	20230720	-39.11	2320	20230517	18.10	3395	-19.29	20240108	2640	3.79	20240216	22500	-87.82	20230720	2640	3.79	20240216	1.53	N	302550	100	30 억	87554	N	N	N	N
71	20240219	110956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2750	-85	5	-3.00	35317565	12770	10.98	2820	2820	2705	3685	1985	2835	2765.67	0.29	-1592	3018	2926	2783	2691	2548	2972	2737	31	850	100	1920	5	1	30638080	843	20.99	2.81	12	0.04	131.00	977.00	4500	20230720	-38.89	2320	20230517	18.53	3395	-19.00	20240108	2640	4.17	20240216	22500	-87.78	20230720	2640	4.17	20240216	1.53	N	302550	100	30 억	87554	N	N	N	N
72	20240219	100952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2745	-90	5	-3.17	22560135	8133	6.99	2820	2820	2705	3685	1985	2835	2773.90	0.29	-1574	3018	2926	2783	2691	2548	2972	2737	31	850	100	1920	5	1	30638080	841	20.95	2.81	12	0.03	131.00	977.00	4500	20230720	-39.00	2320	20230517	18.32	3395	-19.15	20240108	2640	3.98	20240216	22500	-87.80	20230720	2640	3.98	20240216	1.53	N	302550	100	30 억	87554	N	N	N	N
73	20240219	090953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2800	-35	5	-1.23	5002780	1779	1.53	2820	2820	2800	3685	1985	2835	2812.13	0.29	-269	3018	2926	2783	2691	2548	2972	2737	31	850	100	1920	5	1	30638080	858	21.37	2.87	12	0.01	131.00	977.00	4500	20230720	-37.78	2320	20230517	20.69	3395	-17.53	20240108	2640	6.06	20240216	22500	-87.56	20230720	2640	6.06	20240216	1.53	N	302550	100	30 억	87554	N	N	N	N
74	20240216	160945	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2835	115	2	4.23	314757550	115593	275.06	2710	2875	2640	3535	1905	2720	2722.76	0.27	5007	2843	2781	2748	2686	2653	2765	2670	31	815	100	1840	5	1	30638080	869	21.64	2.90	12	0.38	131.00	977.00	4500	20230720	-37.00	2320	20230517	22.20	3395	-16.49	20240108	2640	7.39	20240216	22500	-87.40	20230720	2640	7.39	20240216	1.54	N	302550	100	30 억	82992	N	N	N	N
75	20240216	150953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2805	85	2	3.12	296158120	109011	259.40	2710	2875	2640	3535	1905	2720	2716.77	0.27	5980	2843	2781	2748	2686	2653	2765	2670	31	815	100	1840	5	1	30638080	859	21.41	2.87	12	0.36	131.00	977.00	4500	20230720	-37.67	2320	20230517	20.91	3395	-17.38	20240108	2640	6.25	20240216	22500	-87.53	20230720	2640	6.25	20240216	1.54	N	302550	100	30 억	82992	N	N	N	N
76	20240216	140957	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2735	15	2	0.55	150593400	55823	132.83	2710	2780	2640	3535	1905	2720	2697.69	0.27	2852	2843	2781	2748	2686	2653	2765	2670	31	815	100	1840	5	1	30638080	838	20.88	2.80	12	0.18	131.00	977.00	4500	20230720	-39.22	2320	20230517	17.89	3395	-19.44	20240108	2640	3.60	20240216	22500	-87.84	20230720	2640	3.60	20240216	1.54	N	302550	100	30 억	82992	N	N	N	N
77	20240216	130952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2720	0	3	0.00	104857710	38870	92.49	2710	2780	2640	3535	1905	2720	2697.65	0.27	-5873	2843	2781	2748	2686	2653	2765	2670	31	815	100	1840	5	1	30638080	833	20.76	2.78	12	0.13	131.00	977.00	4500	20230720	-39.56	2320	20230517	17.24	3395	-19.88	20240108	2640	3.03	20240216	22500	-87.91	20230720	2640	3.03	20240216	1.54	N	302550	100	30 억	82992	N	N	N	N
78	20240216	120955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2750	30	2	1.10	92152905	34185	81.34	2710	2780	2640	3535	1905	2720	2695.71	0.27	-6363	2843	2781	2748	2686	2653	2765	2670	31	815	100	1840	5	1	30638080	843	20.99	2.81	12	0.11	131.00	977.00	4500	20230720	-38.89	2320	20230517	18.53	3395	-19.00	20240108	2640	4.17	20240216	22500	-87.78	20230720	2640	4.17	20240216	1.54	N	302550	100	30 억	82992	N	N	N	N
79	20240216	111000	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2725	5	2	0.18	77402975	28803	68.54	2710	2775	2640	3535	1905	2720	2687.32	0.27	-5559	2843	2781	2748	2686	2653	2765	2670	31	815	100	1840	5	1	30638080	835	20.80	2.79	12	0.09	131.00	977.00	4500	20230720	-39.44	2320	20230517	17.46	3395	-19.73	20240108	2640	3.22	20240216	22500	-87.89	20230720	2640	3.22	20240216	1.54	N	302550	100	30 억	82992	N	N	N	N
80	20240216	100954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2700	-20	5	-0.74	70303195	26188	62.32	2710	2775	2640	3535	1905	2720	2684.56	0.27	-6110	2843	2781	2748	2686	2653	2765	2670	31	815	100	1840	5	1	30638080	827	20.61	2.76	12	0.09	131.00	977.00	4500	20230720	-40.00	2320	20230517	16.38	3395	-20.47	20240108	2640	2.27	20240216	22500	-88.00	20230720	2640	2.27	20240216	1.54	N	302550	100	30 억	82992	N	N	N	N
81	20240216	090947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2695	-25	5	-0.92	9171380	3393	8.07	2710	2710	2695	3535	1905	2720	2703.03	0.27	-147	2843	2781	2748	2686	2653	2765	2670	31	815	100	1840	5	1	30638080	826	20.57	2.76	12	0.01	131.00	977.00	4500	20230720	-40.11	2320	20230517	16.16	3395	-20.62	20240108	2695	0.00	20240216	22500	-88.02	20230720	2695	0.00	20240216	1.54	N	302550	100	30 억	82992	N	N	N	N
82	20240215	160945	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2720	-55	5	-1.98	115552730	42025	41.68	2810	2810	2715	3605	1945	2775	2749.62	0.27	1734	2888	2831	2793	2736	2698	2860	2765	31	830	100	1880	5	1	30638080	833	20.76	2.78	12	0.14	131.00	977.00	4500	20230720	-39.56	2320	20230517	17.24	3395	-19.88	20240108	2715	0.18	20240215	22500	-87.91	20230720	2715	0.18	20240215	1.55	N	302550	100	30 억	81247	N	N	N	N
83	20240215	150951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2740	-35	5	-1.26	93817100	34048	33.77	2810	2810	2730	3605	1945	2775	2755.44	0.27	1879	2888	2831	2793	2736	2698	2860	2765	31	830	100	1880	5	1	30638080	839	20.92	2.80	12	0.11	131.00	977.00	4500	20230720	-39.11	2320	20230517	18.10	3395	-19.29	20240108	2730	0.37	20240215	22500	-87.82	20230720	2730	0.37	20240215	1.55	N	302550	100	30 억	81247	N	N	N	N
84	20240215	140944	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2755	-20	5	-0.72	75313095	27307	27.08	2810	2810	2740	3605	1945	2775	2758.01	0.27	6379	2888	2831	2793	2736	2698	2860	2765	31	830	100	1880	5	1	30638080	844	21.03	2.82	12	0.09	131.00	977.00	4500	20230720	-38.78	2320	20230517	18.75	3395	-18.85	20240108	2740	0.55	20240215	22500	-87.76	20230720	2740	0.55	20240215	1.55	N	302550	100	30 억	81247	N	N	N	N
85	20240215	130918	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2765	-10	5	-0.36	73273155	26564	26.34	2810	2810	2740	3605	1945	2775	2758.36	0.27	6365	2888	2831	2793	2736	2698	2860	2765	31	830	100	1880	5	1	30638080	847	21.11	2.83	12	0.09	131.00	977.00	4500	20230720	-38.56	2320	20230517	19.18	3395	-18.56	20240108	2740	0.91	20240215	22500	-87.71	20230720	2740	0.91	20240215	1.55	N	302550	100	30 억	81247	N	N	N	N
86	20240215	120944	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2740	-35	5	-1.26	56502595	20496	20.33	2810	2810	2740	3605	1945	2775	2756.76	0.27	3712	2888	2831	2793	2736	2698	2860	2765	31	830	100	1880	5	1	30638080	839	20.92	2.80	12	0.07	131.00	977.00	4500	20230720	-39.11	2320	20230517	18.10	3395	-19.29	20240108	2740	0.00	20240215	22500	-87.82	20230720	2740	0.00	20240215	1.55	N	302550	100	30 억	81247	N	N	N	N
87	20240215	110937	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2755	-20	5	-0.72	45621425	16538	16.40	2810	2810	2740	3605	1945	2775	2758.58	0.27	3390	2888	2831	2793	2736	2698	2860	2765	31	830	100	1880	5	1	30638080	844	21.03	2.82	12	0.05	131.00	977.00	4500	20230720	-38.78	2320	20230517	18.75	3395	-18.85	20240108	2740	0.55	20240215	22500	-87.76	20230720	2740	0.55	20240215	1.55	N	302550	100	30 억	81247	N	N	N	N
88	20240215	100937	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2765	-10	5	-0.36	37070655	13435	13.32	2810	2810	2740	3605	1945	2775	2759.26	0.27	3037	2888	2831	2793	2736	2698	2860	2765	31	830	100	1880	5	1	30638080	847	21.11	2.83	12	0.04	131.00	977.00	4500	20230720	-38.56	2320	20230517	19.18	3395	-18.56	20240108	2740	0.91	20240215	22500	-87.71	20230720	2740	0.91	20240215	1.55	N	302550	100	30 억	81247	N	N	N	N
89	20240215	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	-10	5	-0.36	3105635	1118	1.11	2810	2810	2765	3605	1945	2775	2777.85	0.27	-431	2888	2831	2793	2736	2698	2860	2765	31	830	100	1880	5	1	30638080	847	21.11	2.83	12	0.00	131.00	977.00	4500	20230720	-38.56	2320	20230517	19.18	3395	-18.56	20240108	2755	0.36	20240214	22500	-87.71	20230720	2755	0.36	20240214	1.55	N	302550	100	30 억	81247	N	N	N	N
90	20240214	160934	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2775	-75	5	-2.63	279049090	100334	309.01	2765	2850	2755	3705	1995	2850	2781.20	0.22	13866	3026	2937	2886	2797	2746	2912	2772	31	855	100	1930	5	1	30638080	850	21.18	2.84	12	0.33	131.00	977.00	4500	20230720	-38.33	2320	20230517	19.61	3395	-18.26	20240108	2755	0.73	20240214	22500	-87.67	20230720	2755	0.73	20240214	1.55	N	302550	100	30 억	67381	N	N	N	N
91	20240214	150936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2775	-75	5	-2.63	273841060	98457	303.23	2765	2850	2755	3705	1995	2850	2781.33	0.22	13940	3026	2937	2886	2797	2746	2912	2772	31	855	100	1930	5	1	30638080	850	21.18	2.84	12	0.32	131.00	977.00	4500	20230720	-38.33	2320	20230517	19.61	3395	-18.26	20240108	2755	0.73	20240214	22500	-87.67	20230720	2755	0.73	20240214	1.55	N	302550	100	30 억	67381	N	N	N	N
92	20240214	140932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2785	-65	5	-2.28	210000505	75421	232.29	2765	2850	2755	3705	1995	2850	2784.38	0.22	12313	3026	2937	2886	2797	2746	2912	2772	31	855	100	1930	5	1	30638080	853	21.26	2.85	12	0.25	131.00	977.00	4500	20230720	-38.11	2320	20230517	20.04	3395	-17.97	20240108	2755	1.09	20240214	22500	-87.62	20230720	2755	1.09	20240214	1.55	N	302550	100	30 억	67381	N	N	N	N
93	20240214	130934	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2790	-60	5	-2.11	167256480	59968	184.69	2765	2850	2755	3705	1995	2850	2789.10	0.22	8797	3026	2937	2886	2797	2746	2912	2772	31	855	100	1930	5	1	30638080	855	21.30	2.86	12	0.20	131.00	977.00	4500	20230720	-38.00	2320	20230517	20.26	3395	-17.82	20240108	2755	1.27	20240214	22500	-87.60	20230720	2755	1.27	20240214	1.55	N	302550	100	30 억	67381	N	N	N	N
94	20240214	120926	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2790	-60	5	-2.11	154928925	55553	171.10	2765	2850	2755	3705	1995	2850	2788.85	0.22	8388	3026	2937	2886	2797	2746	2912	2772	31	855	100	1930	5	1	30638080	855	21.30	2.86	12	0.18	131.00	977.00	4500	20230720	-38.00	2320	20230517	20.26	3395	-17.82	20240108	2755	1.27	20240214	22500	-87.60	20230720	2755	1.27	20240214	1.55	N	302550	100	30 억	67381	N	N	N	N
95	20240214	110933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2790	-60	5	-2.11	119954715	42980	132.37	2765	2850	2755	3705	1995	2850	2790.94	0.22	6299	3026	2937	2886	2797	2746	2912	2772	31	855	100	1930	5	1	30638080	855	21.30	2.86	12	0.14	131.00	977.00	4500	20230720	-38.00	2320	20230517	20.26	3395	-17.82	20240108	2755	1.27	20240214	22500	-87.60	20230720	2755	1.27	20240214	1.55	N	302550	100	30 억	67381	N	N	N	N
96	20240214	090924	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2825	-25	5	-0.88	28263260	10182	31.36	2765	2850	2765	3705	1995	2850	2775.81	0.22	568	3026	2937	2886	2797	2746	2912	2772	31	855	100	1930	5	1	30638080	866	21.56	2.89	12	0.03	131.00	977.00	4500	20230720	-37.22	2320	20230517	21.77	3395	-16.79	20240108	2765	2.17	20240214	22500	-87.44	20230720	2765	2.17	20240214	1.55	N	302550	100	30 억	67381	N	N	N	N
97	20240213	160922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	-30	5	-1.04	93267205	32469	108.66	2975	2975	2835	3740	2020	2880	2872.50	0.21	3427	3016	2947	2911	2842	2806	2930	2825	31	860	100	1950	5	1	30638080	873	21.76	2.92	12	0.11	131.00	977.00	4500	20230720	-36.67	2320	20230517	22.84	3395	-16.05	20240108	2765	3.07	20240202	22500	-87.33	20230720	2765	3.07	20240202	1.56	N	302550	100	30 억	64706	N	N	N	N
98	20240213	150921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2845	-35	5	-1.22	88985255	30969	103.64	2975	2975	2835	3740	2020	2880	2873.37	0.21	3847	3016	2947	2911	2842	2806	2930	2825	31	860	100	1950	5	1	30638080	872	21.72	2.91	12	0.10	131.00	977.00	4500	20230720	-36.78	2320	20230517	22.63	3395	-16.20	20240108	2765	2.89	20240202	22500	-87.36	20230720	2765	2.89	20240202	1.56	N	302550	100	30 억	64706	N	N	N	N
99	20240213	140930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	-5	5	-0.17	72799115	25303	84.68	2975	2975	2855	3740	2020	2880	2877.09	0.21	5723	3016	2947	2911	2842	2806	2930	2825	31	860	100	1950	5	1	30638080	881	21.95	2.94	12	0.08	131.00	977.00	4500	20230720	-36.11	2320	20230517	23.92	3395	-15.32	20240108	2765	3.98	20240202	22500	-87.22	20230720	2765	3.98	20240202	1.56	N	302550	100	30 억	64706	N	N	N	N
100	20240213	130917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	20	2	0.69	31756545	10973	36.72	2975	2975	2860	3740	2020	2880	2894.06	0.21	-544	3016	2947	2911	2842	2806	2930	2825	31	860	100	1950	5	1	30638080	889	22.14	2.97	12	0.04	131.00	977.00	4500	20230720	-35.56	2320	20230517	25.00	3395	-14.58	20240108	2765	4.88	20240202	22500	-87.11	20230720	2765	4.88	20240202	1.56	N	302550	100	30 억	64706	N	N	N	N
101	20240213	120928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	35	2	1.22	28687770	9910	33.17	2975	2975	2860	3740	2020	2880	2894.83	0.21	-368	3016	2947	2911	2842	2806	2930	2825	31	860	100	1950	5	1	30638080	893	22.25	2.98	12	0.03	131.00	977.00	4500	20230720	-35.22	2320	20230517	25.65	3395	-14.14	20240108	2765	5.42	20240202	22500	-87.04	20230720	2765	5.42	20240202	1.56	N	302550	100	30 억	64706	N	N	N	N
102	20240213	110951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	15	2	0.52	20306120	7007	23.45	2975	2975	2880	3740	2020	2880	2897.98	0.21	-948	3016	2947	2911	2842	2806	2930	2825	31	860	100	1950	5	1	30638080	887	22.10	2.96	12	0.02	131.00	977.00	4500	20230720	-35.67	2320	20230517	24.78	3395	-14.73	20240108	2765	4.70	20240202	22500	-87.13	20230720	2765	4.70	20240202	1.56	N	302550	100	30 억	64706	N	N	N	N
103	20240213	100810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	40	2	1.39	4591040	1576	5.27	2975	2975	2880	3740	2020	2880	2913.10	0.21	-604	3016	2947	2911	2842	2806	2930	2825	31	860	100	1950	5	1	30638080	895	22.29	2.99	12	0.01	131.00	977.00	4500	20230720	-35.11	2320	20230517	25.86	3395	-13.99	20240108	2765	5.61	20240202	22500	-87.02	20230720	2765	5.61	20240202	1.56	N	302550	100	30 억	64706	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History