KissMeData/238120/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	-15	5	-0.35	261211030	61085	30.07	4280	4310	4230	5560	3000	4280	4276.19	5.23	-2186	4416	4347	4291	4222	4166	4320	4195	72	1280	500	2560	5	1	14378896	613	26.33	2.13	12	0.42	162.00	2006.00	6175	20231013	-30.93	3460	20231030	23.27	4360	-2.18	20240228	3950	7.97	20240108	12350	-65.47	20231013	3640	17.17	20231122	1.59	N	238120	500	71 억	751989	N	N	0	N	N
3	20240229	150956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	-20	5	-0.47	248624640	58133	28.62	4280	4310	4230	5560	3000	4280	4276.82	5.23	-1424	4416	4347	4291	4222	4166	4320	4195	72	1280	500	2560	5	1	14378896	613	26.30	2.12	12	0.40	162.00	2006.00	6175	20231013	-31.01	3460	20231030	23.12	4360	-2.29	20240228	3950	7.85	20240108	12350	-65.51	20231013	3640	17.03	20231122	1.59	N	238120	500	71 억	751989	N	N	0	N	N
4	20240229	140957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4285	5	2	0.12	201288590	47049	23.16	4280	4310	4230	5560	3000	4280	4278.28	5.23	4142	4416	4347	4291	4222	4166	4320	4195	72	1280	500	2560	5	1	14378896	616	26.45	2.14	12	0.33	162.00	2006.00	6175	20231013	-30.61	3460	20231030	23.84	4360	-1.72	20240228	3950	8.48	20240108	12350	-65.30	20231013	3640	17.72	20231122	1.59	N	238120	500	71 억	751989	N	N	0	N	N
5	20240229	130954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	20	2	0.47	167218500	39111	19.25	4280	4310	4230	5560	3000	4280	4275.49	5.23	3199	4416	4347	4291	4222	4166	4320	4195	72	1280	500	2560	5	1	14378896	618	26.54	2.14	12	0.27	162.00	2006.00	6175	20231013	-30.36	3460	20231030	24.28	4360	-1.38	20240228	3950	8.86	20240108	12350	-65.18	20231013	3640	18.13	20231122	1.59	N	238120	500	71 억	751989	N	N	0	N	N
6	20240229	120955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	-20	5	-0.47	81340920	19067	9.39	4280	4310	4230	5560	3000	4280	4266.06	5.23	-2799	4416	4347	4291	4222	4166	4320	4195	72	1280	500	2560	5	1	14378896	613	26.30	2.12	12	0.13	162.00	2006.00	6175	20231013	-31.01	3460	20231030	23.12	4360	-2.29	20240228	3950	7.85	20240108	12350	-65.51	20231013	3640	17.03	20231122	1.59	N	238120	500	71 억	751989	N	N	0	N	N
7	20240229	110956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4275	-5	5	-0.12	49937475	11702	5.76	4280	4310	4230	5560	3000	4280	4267.43	5.23	-1664	4416	4347	4291	4222	4166	4320	4195	72	1280	500	2560	5	1	14378896	615	26.39	2.13	12	0.08	162.00	2006.00	6175	20231013	-30.77	3460	20231030	23.55	4360	-1.95	20240228	3950	8.23	20240108	12350	-65.38	20231013	3640	17.45	20231122	1.59	N	238120	500	71 억	751989	N	N	0	N	N
8	20240229	100958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4295	15	2	0.35	32399015	7592	3.74	4280	4310	4230	5560	3000	4280	4267.52	5.23	-1923	4416	4347	4291	4222	4166	4320	4195	72	1280	500	2560	5	1	14378896	618	26.51	2.14	12	0.05	162.00	2006.00	6175	20231013	-30.45	3460	20231030	24.13	4360	-1.49	20240228	3950	8.73	20240108	12350	-65.22	20231013	3640	17.99	20231122	1.59	N	238120	500	71 억	751989	N	N	0	N	N
9	20240229	090955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4270	-10	5	-0.23	8150770	1900	0.94	4280	4310	4265	5560	3000	4280	4289.88	5.23	-1808	4416	4347	4291	4222	4166	4320	4195	72	1280	500	2560	5	1	14378896	614	26.36	2.13	12	0.01	162.00	2006.00	6175	20231013	-30.85	3460	20231030	23.41	4360	-2.06	20240228	3950	8.10	20240108	12350	-65.43	20231013	3640	17.31	20231122	1.59	N	238120	500	71 억	751989	N	N	0	N	N
10	20240228	160859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4280	-15	5	-0.35	870772170	202074	131.01	4300	4360	4235	5580	3010	4295	4309.17	5.13	21466	4385	4340	4255	4210	4125	4362	4232	72	1285	500	2570	5	1	14378896	615	26.42	2.13	12	1.41	162.00	2006.00	6175	20231013	-30.69	3460	20231030	23.70	4360	-1.83	20240228	3950	8.35	20240108	12350	-65.34	20231013	3640	17.58	20231122	1.44	N	238120	500	71 억	738021	N	N	0	N	N
11	20240228	150859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4285	-10	5	-0.23	850767425	197401	127.98	4300	4360	4235	5580	3010	4295	4309.84	5.13	21927	4385	4340	4255	4210	4125	4362	4232	72	1285	500	2570	5	1	14378896	616	26.45	2.14	12	1.37	162.00	2006.00	6175	20231013	-30.61	3460	20231030	23.84	4360	-1.72	20240228	3950	8.48	20240108	12350	-65.30	20231013	3640	17.72	20231122	1.44	N	238120	500	71 억	738021	N	N	0	N	N
12	20240228	140954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	5	2	0.12	825751310	191560	124.19	4300	4360	4235	5580	3010	4295	4310.67	5.13	22107	4385	4340	4255	4210	4125	4362	4232	72	1285	500	2570	5	1	14378896	618	26.54	2.14	12	1.33	162.00	2006.00	6175	20231013	-30.36	3460	20231030	24.28	4360	-1.38	20240228	3950	8.86	20240108	12350	-65.18	20231013	3640	18.13	20231122	1.44	N	238120	500	71 억	738021	N	N	0	N	N
13	20240228	130954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4295	0	3	0.00	739306755	171454	111.16	4300	4360	4235	5580	3010	4295	4311.98	5.13	14077	4385	4340	4255	4210	4125	4362	4232	72	1285	500	2570	5	1	14378896	618	26.51	2.14	12	1.19	162.00	2006.00	6175	20231013	-30.45	3460	20231030	24.13	4360	-1.49	20240228	3950	8.73	20240108	12350	-65.22	20231013	3640	17.99	20231122	1.44	N	238120	500	71 억	738021	N	N	0	N	N
14	20240228	120958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	-45	5	-1.05	635422290	147130	95.39	4300	4360	4235	5580	3010	4295	4318.78	5.13	3581	4385	4340	4255	4210	4125	4362	4232	72	1285	500	2570	5	1	14378896	611	26.23	2.12	12	1.02	162.00	2006.00	6175	20231013	-31.17	3460	20231030	22.83	4360	-2.52	20240228	3950	7.59	20240108	12350	-65.59	20231013	3640	16.76	20231122	1.44	N	238120	500	71 억	738021	N	N	0	N	N
15	20240228	110914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4290	-5	5	-0.12	556313355	128594	83.37	4300	4360	4290	5580	3010	4295	4326.12	5.13	11626	4385	4340	4255	4210	4125	4362	4232	72	1285	500	2570	5	1	14378896	617	26.48	2.14	12	0.89	162.00	2006.00	6175	20231013	-30.53	3460	20231030	23.99	4360	-1.61	20240228	3950	8.61	20240108	12350	-65.26	20231013	3640	17.86	20231122	1.44	N	238120	500	71 억	738021	N	N	0	N	N
16	20240228	100955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4340	45	2	1.05	364243895	83960	54.43	4300	4360	4300	5580	3010	4295	4338.30	5.13	3588	4385	4340	4255	4210	4125	4362	4232	72	1285	500	2570	5	1	14378896	624	26.79	2.16	12	0.58	162.00	2006.00	6175	20231013	-29.72	3460	20231030	25.43	4360	-0.46	20240228	3950	9.87	20240108	12350	-64.86	20231013	3640	19.23	20231122	1.44	N	238120	500	71 억	738021	N	N	0	N	N
17	20240228	090958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4310	15	2	0.35	101416845	23441	15.20	4300	4350	4300	5580	3010	4295	4326.47	5.13	1278	4385	4340	4255	4210	4125	4362	4232	72	1285	500	2570	5	1	14378896	620	26.60	2.15	12	0.16	162.00	2006.00	6175	20231013	-30.20	3460	20231030	24.57	4350	0.00	20240222	3950	9.11	20240108	12350	-65.10	20231013	3640	18.41	20231122	1.44	N	238120	500	71 억	738021	N	N	0	N	N
18	20240227	160954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4295	30	2	0.70	648029010	152841	121.55	4265	4300	4170	5540	2990	4265	4239.78	5.02	15528	4365	4315	4275	4225	4185	4295	4205	72	1275	500	2550	5	1	14378896	618	26.51	2.14	12	1.06	162.00	2006.00	6175	20231013	-30.45	3460	20231030	24.13	4350	-1.26	20240222	3950	8.73	20240108	12350	-65.22	20231013	3640	17.99	20231122	1.33	N	238120	500	71 억	722493	N	N	0	N	N
19	20240227	150954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4280	15	2	0.35	629391760	148489	118.09	4265	4300	4170	5540	2990	4265	4238.64	5.02	16883	4365	4315	4275	4225	4185	4295	4205	72	1275	500	2550	5	1	14378896	615	26.42	2.13	12	1.03	162.00	2006.00	6175	20231013	-30.69	3460	20231030	23.70	4350	-1.61	20240222	3950	8.35	20240108	12350	-65.34	20231013	3640	17.58	20231122	1.33	N	238120	500	71 억	722493	N	N	0	N	N
20	20240227	140951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4245	-20	5	-0.47	492451985	116386	92.56	4265	4300	4170	5540	2990	4265	4231.20	5.02	-1484	4365	4315	4275	4225	4185	4295	4205	72	1275	500	2550	5	1	14378896	610	26.20	2.12	12	0.81	162.00	2006.00	6175	20231013	-31.26	3460	20231030	22.69	4350	-2.41	20240222	3950	7.47	20240108	12350	-65.63	20231013	3640	16.62	20231122	1.33	N	238120	500	71 억	722493	N	N	0	N	N
21	20240227	130914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4255	-10	5	-0.23	478326450	113053	89.91	4265	4300	4170	5540	2990	4265	4230.99	5.02	424	4365	4315	4275	4225	4185	4295	4205	72	1275	500	2550	5	1	14378896	612	26.27	2.12	12	0.79	162.00	2006.00	6175	20231013	-31.09	3460	20231030	22.98	4350	-2.18	20240222	3950	7.72	20240108	12350	-65.55	20231013	3640	16.90	20231122	1.33	N	238120	500	71 억	722493	N	N	0	N	N
22	20240227	120956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4225	-40	5	-0.94	466816220	110321	87.74	4265	4300	4170	5540	2990	4265	4231.44	5.02	307	4365	4315	4275	4225	4185	4295	4205	72	1275	500	2550	5	1	14378896	608	26.08	2.11	12	0.77	162.00	2006.00	6175	20231013	-31.58	3460	20231030	22.11	4350	-2.87	20240222	3950	6.96	20240108	12350	-65.79	20231013	3640	16.07	20231122	1.33	N	238120	500	71 억	722493	N	N	0	N	N
23	20240227	110954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	0	3	0.00	318212450	75531	60.07	4265	4295	4170	5540	2990	4265	4213.00	5.02	-15827	4365	4315	4275	4225	4185	4295	4205	72	1275	500	2550	5	1	14378896	613	26.33	2.13	12	0.53	162.00	2006.00	6175	20231013	-30.93	3460	20231030	23.27	4350	-1.95	20240222	3950	7.97	20240108	12350	-65.47	20231013	3640	17.17	20231122	1.33	N	238120	500	71 억	722493	N	N	0	N	N
24	20240227	100950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4195	-70	5	-1.64	163006500	38900	30.94	4265	4295	4170	5540	2990	4265	4190.40	5.02	-13620	4365	4315	4275	4225	4185	4295	4205	72	1275	500	2550	5	1	14378896	603	25.90	2.09	12	0.27	162.00	2006.00	6175	20231013	-32.06	3460	20231030	21.24	4350	-3.56	20240222	3950	6.20	20240108	12350	-66.03	20231013	3640	15.25	20231122	1.33	N	238120	500	71 억	722493	N	N	0	N	N
25	20240227	090954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4230	-35	5	-0.82	10674890	2514	2.00	4265	4295	4225	5540	2990	4265	4246.18	5.02	-1431	4365	4315	4275	4225	4185	4295	4205	72	1275	500	2550	5	1	14378896	608	26.11	2.11	12	0.02	162.00	2006.00	6175	20231013	-31.50	3460	20231030	22.25	4350	-2.76	20240222	3950	7.09	20240108	12350	-65.75	20231013	3640	16.21	20231122	1.33	N	238120	500	71 억	722493	N	N	0	N	N
26	20240226	160949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	-40	5	-0.93	538509665	125734	98.25	4325	4325	4235	5590	3015	4305	4282.93	4.98	6023	4381	4342	4301	4262	4221	4322	4242	72	1285	500	2580	5	1	14378896	613	26.33	2.13	12	0.87	162.00	2006.00	6175	20231013	-30.93	3460	20231030	23.27	4350	-1.95	20240222	3950	7.97	20240108	12350	-65.47	20231013	3640	17.17	20231122	1.43	N	238120	500	71 억	716469	N	N	0	N	N
27	20240226	150945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	-40	5	-0.93	449119485	104711	81.82	4325	4325	4245	5590	3015	4305	4289.13	4.98	8744	4381	4342	4301	4262	4221	4322	4242	72	1285	500	2580	5	1	14378896	613	26.33	2.13	12	0.73	162.00	2006.00	6175	20231013	-30.93	3460	20231030	23.27	4350	-1.95	20240222	3950	7.97	20240108	12350	-65.47	20231013	3640	17.17	20231122	1.43	N	238120	500	71 억	716469	N	N	0	N	N
28	20240226	140948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4285	-20	5	-0.46	396350570	92304	72.12	4325	4325	4260	5590	3015	4305	4293.97	4.98	9737	4381	4342	4301	4262	4221	4322	4242	72	1285	500	2580	5	1	14378896	616	26.45	2.14	12	0.64	162.00	2006.00	6175	20231013	-30.61	3460	20231030	23.84	4350	-1.49	20240222	3950	8.48	20240108	12350	-65.30	20231013	3640	17.72	20231122	1.43	N	238120	500	71 억	716469	N	N	0	N	N
29	20240226	130941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4275	-30	5	-0.70	362367690	84361	65.92	4325	4325	4260	5590	3015	4305	4295.44	4.98	9682	4381	4342	4301	4262	4221	4322	4242	72	1285	500	2580	5	1	14378896	615	26.39	2.13	12	0.59	162.00	2006.00	6175	20231013	-30.77	3460	20231030	23.55	4350	-1.72	20240222	3950	8.23	20240108	12350	-65.38	20231013	3640	17.45	20231122	1.43	N	238120	500	71 억	716469	N	N	0	N	N
30	20240226	120941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	-5	5	-0.12	299467375	69646	54.42	4325	4325	4265	5590	3015	4305	4299.85	4.98	10921	4381	4342	4301	4262	4221	4322	4242	72	1285	500	2580	5	1	14378896	618	26.54	2.14	12	0.48	162.00	2006.00	6175	20231013	-30.36	3460	20231030	24.28	4350	-1.15	20240222	3950	8.86	20240108	12350	-65.18	20231013	3640	18.13	20231122	1.43	N	238120	500	71 억	716469	N	N	0	N	N
31	20240226	110940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4285	-20	5	-0.46	291925885	67888	53.05	4325	4325	4265	5590	3015	4305	4300.11	4.98	11340	4381	4342	4301	4262	4221	4322	4242	72	1285	500	2580	5	1	14378896	616	26.45	2.14	12	0.47	162.00	2006.00	6175	20231013	-30.61	3460	20231030	23.84	4350	-1.49	20240222	3950	8.48	20240108	12350	-65.30	20231013	3640	17.72	20231122	1.43	N	238120	500	71 억	716469	N	N	0	N	N
32	20240226	100937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4275	-30	5	-0.70	261186125	60692	47.42	4325	4325	4275	5590	3015	4305	4303.47	4.98	15748	4381	4342	4301	4262	4221	4322	4242	72	1285	500	2580	5	1	14378896	615	26.39	2.13	12	0.42	162.00	2006.00	6175	20231013	-30.77	3460	20231030	23.55	4350	-1.72	20240222	3950	8.23	20240108	12350	-65.38	20231013	3640	17.45	20231122	1.43	N	238120	500	71 억	716469	N	N	0	N	N
33	20240226	090936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	-5	5	-0.12	45343830	10534	8.23	4325	4325	4300	5590	3015	4305	4304.52	4.98	5089	4381	4342	4301	4262	4221	4322	4242	72	1285	500	2580	5	1	14378896	618	26.54	2.14	12	0.07	162.00	2006.00	6175	20231013	-30.36	3460	20231030	24.28	4350	-1.15	20240222	3950	8.86	20240108	12350	-65.18	20231013	3640	18.13	20231122	1.43	N	238120	500	71 억	716469	N	N	0	N	N
34	20240223	160938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4305	-15	5	-0.35	548590860	127513	94.15	4310	4340	4260	5610	3025	4320	4302.23	5.13	-20962	4430	4375	4295	4240	4160	4402	4267	72	1290	500	2590	5	1	14378896	619	26.57	2.15	12	0.89	162.00	2006.00	6175	20231013	-30.28	3460	20231030	24.42	4350	-1.03	20240222	3950	8.99	20240108	12350	-65.14	20231013	3640	18.27	20231122	1.46	N	238120	500	71 억	737431	N	N	0	N	N
35	20240223	150930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4290	-30	5	-0.69	536722475	124755	92.12	4310	4340	4260	5610	3025	4320	4302.21	5.13	-19626	4430	4375	4295	4240	4160	4402	4267	72	1290	500	2590	5	1	14378896	617	26.48	2.14	12	0.87	162.00	2006.00	6175	20231013	-30.53	3460	20231030	23.99	4350	-1.38	20240222	3950	8.61	20240108	12350	-65.26	20231013	3640	17.86	20231122	1.46	N	238120	500	71 억	737431	N	N	0	N	N
36	20240223	140933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	-55	5	-1.27	482749170	112129	82.79	4310	4340	4260	5610	3025	4320	4305.30	5.13	-19819	4430	4375	4295	4240	4160	4402	4267	72	1290	500	2590	5	1	14378896	613	26.33	2.13	12	0.78	162.00	2006.00	6175	20231013	-30.93	3460	20231030	23.27	4350	-1.95	20240222	3950	7.97	20240108	12350	-65.47	20231013	3640	17.17	20231122	1.46	N	238120	500	71 억	737431	N	N	0	N	N
37	20240223	130929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4290	-30	5	-0.69	433641820	100638	74.31	4310	4340	4280	5610	3025	4320	4308.93	5.13	-19200	4430	4375	4295	4240	4160	4402	4267	72	1290	500	2590	5	1	14378896	617	26.48	2.14	12	0.70	162.00	2006.00	6175	20231013	-30.53	3460	20231030	23.99	4350	-1.38	20240222	3950	8.61	20240108	12350	-65.26	20231013	3640	17.86	20231122	1.46	N	238120	500	71 억	737431	N	N	0	N	N
38	20240223	120933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	-20	5	-0.46	339019355	78604	58.04	4310	4340	4280	5610	3025	4320	4313.00	5.13	-4252	4430	4375	4295	4240	4160	4402	4267	72	1290	500	2590	5	1	14378896	618	26.54	2.14	12	0.55	162.00	2006.00	6175	20231013	-30.36	3460	20231030	24.28	4350	-1.15	20240222	3950	8.86	20240108	12350	-65.18	20231013	3640	18.13	20231122	1.46	N	238120	500	71 억	737431	N	N	0	N	N
39	20240223	110921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4310	-10	5	-0.23	307090225	71187	52.56	4310	4340	4280	5610	3025	4320	4313.85	5.13	-726	4430	4375	4295	4240	4160	4402	4267	72	1290	500	2590	5	1	14378896	620	26.60	2.15	12	0.50	162.00	2006.00	6175	20231013	-30.20	3460	20231030	24.57	4350	-0.92	20240222	3950	9.11	20240108	12350	-65.10	20231013	3640	18.41	20231122	1.46	N	238120	500	71 억	737431	N	N	0	N	N
40	20240223	100927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4320	0	3	0.00	247270990	57308	42.32	4310	4340	4280	5610	3025	4320	4314.77	5.13	8391	4430	4375	4295	4240	4160	4402	4267	72	1290	500	2590	5	1	14378896	621	26.67	2.15	12	0.40	162.00	2006.00	6175	20231013	-30.04	3460	20231030	24.86	4350	-0.69	20240222	3950	9.37	20240108	12350	-65.02	20231013	3640	18.68	20231122	1.46	N	238120	500	71 억	737431	N	N	0	N	N
41	20240223	090930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4305	-15	5	-0.35	34965580	8105	5.98	4310	4325	4295	5610	3025	4320	4314.08	5.13	-923	4430	4375	4295	4240	4160	4402	4267	72	1290	500	2590	5	1	14378896	619	26.57	2.15	12	0.06	162.00	2006.00	6175	20231013	-30.28	3460	20231030	24.42	4350	-1.03	20240222	3950	8.99	20240108	12350	-65.14	20231013	3640	18.27	20231122	1.46	N	238120	500	71 억	737431	N	N	0	N	N
42	20240222	160916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4320	75	2	1.77	578107605	134932	71.76	4250	4350	4215	5510	2975	4245	4284.43	5.13	332	4338	4291	4248	4201	4158	4315	4225	72	1265	500	2540	5	1	14378896	621	26.67	2.15	12	0.94	162.00	2006.00	6175	20231013	-30.04	3460	20231030	24.86	4350	-0.69	20240222	3950	9.37	20240108	12350	-65.02	20231013	3640	18.68	20231122	1.59	N	238120	500	71 억	737099	N	N	0	N	N
43	20240222	150926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4315	70	2	1.65	563707205	131594	69.98	4250	4350	4215	5510	2975	4245	4283.68	5.13	495	4338	4291	4248	4201	4158	4315	4225	72	1265	500	2540	5	1	14378896	620	26.64	2.15	12	0.92	162.00	2006.00	6175	20231013	-30.12	3460	20231030	24.71	4350	-0.80	20240222	3950	9.24	20240108	12350	-65.06	20231013	3640	18.54	20231122	1.59	N	238120	500	71 억	737099	N	N	0	N	N
44	20240222	140924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	55	2	1.30	497017875	116111	61.75	4250	4350	4215	5510	2975	4245	4280.54	5.13	-1119	4338	4291	4248	4201	4158	4315	4225	72	1265	500	2540	5	1	14378896	618	26.54	2.14	12	0.81	162.00	2006.00	6175	20231013	-30.36	3460	20231030	24.28	4350	-1.15	20240222	3950	8.86	20240108	12350	-65.18	20231013	3640	18.13	20231122	1.59	N	238120	500	71 억	737099	N	N	0	N	N
45	20240222	130911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4305	60	2	1.41	459920030	107483	57.16	4250	4350	4215	5510	2975	4245	4279.00	5.13	-946	4338	4291	4248	4201	4158	4315	4225	72	1265	500	2540	5	1	14378896	619	26.57	2.15	12	0.75	162.00	2006.00	6175	20231013	-30.28	3460	20231030	24.42	4350	-1.03	20240222	3950	8.99	20240108	12350	-65.14	20231013	3640	18.27	20231122	1.59	N	238120	500	71 억	737099	N	N	0	N	N
46	20240222	120922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4290	45	2	1.06	425753225	99529	52.93	4250	4350	4215	5510	2975	4245	4277.68	5.13	230	4338	4291	4248	4201	4158	4315	4225	72	1265	500	2540	5	1	14378896	617	26.48	2.14	12	0.69	162.00	2006.00	6175	20231013	-30.53	3460	20231030	23.99	4350	-1.38	20240222	3950	8.61	20240108	12350	-65.26	20231013	3640	17.86	20231122	1.59	N	238120	500	71 억	737099	N	N	0	N	N
47	20240222	110920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	55	2	1.30	334424145	78273	41.63	4250	4350	4215	5510	2975	4245	4272.54	5.13	10706	4338	4291	4248	4201	4158	4315	4225	72	1265	500	2540	5	1	14378896	618	26.54	2.14	12	0.54	162.00	2006.00	6175	20231013	-30.36	3460	20231030	24.28	4350	-1.15	20240222	3950	8.86	20240108	12350	-65.18	20231013	3640	18.13	20231122	1.59	N	238120	500	71 억	737099	N	N	0	N	N
48	20240222	100911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4240	-5	5	-0.12	117300440	27601	14.68	4250	4290	4215	5510	2975	4245	4249.86	5.13	-9396	4338	4291	4248	4201	4158	4315	4225	72	1265	500	2540	5	1	14378896	610	26.17	2.11	12	0.19	162.00	2006.00	6175	20231013	-31.34	3460	20231030	22.54	4300	-1.40	20240122	3950	7.34	20240108	12350	-65.67	20231013	3640	16.48	20231122	1.59	N	238120	500	71 억	737099	N	N	0	N	N
49	20240222	090927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	15	2	0.35	70458280	16531	8.79	4250	4290	4225	5510	2975	4245	4262.19	5.13	-2836	4338	4291	4248	4201	4158	4315	4225	72	1265	500	2540	5	1	14378896	613	26.30	2.12	12	0.11	162.00	2006.00	6175	20231013	-31.01	3460	20231030	23.12	4300	-0.93	20240122	3950	7.85	20240108	12350	-65.51	20231013	3640	17.03	20231122	1.59	N	238120	500	71 억	737099	N	N	0	N	N
50	20240221	160918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4245	20	2	0.47	799111540	188038	221.11	4220	4295	4205	5490	2960	4225	4249.78	4.99	20182	4295	4260	4205	4170	4115	4277	4187	72	1265	500	2530	5	1	14378896	610	26.20	2.12	12	1.31	162.00	2006.00	6175	20231013	-31.26	3460	20231030	22.69	4300	-1.28	20240122	3950	7.47	20240108	12350	-65.63	20231013	3640	16.62	20231122	1.52	N	238120	500	71 억	717521	N	N	0	N	N
51	20240221	150908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4235	10	2	0.24	779671235	183454	215.72	4220	4295	4205	5490	2960	4225	4249.99	4.99	20648	4295	4260	4205	4170	4115	4277	4187	72	1265	500	2530	5	1	14378896	609	26.14	2.11	12	1.28	162.00	2006.00	6175	20231013	-31.42	3460	20231030	22.40	4300	-1.51	20240122	3950	7.22	20240108	12350	-65.71	20231013	3640	16.35	20231122	1.52	N	238120	500	71 억	717521	N	N	0	N	N
52	20240221	140908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4245	20	2	0.47	646133370	151903	178.62	4220	4295	4205	5490	2960	4225	4253.64	4.99	23448	4295	4260	4205	4170	4115	4277	4187	72	1265	500	2530	5	1	14378896	610	26.20	2.12	12	1.06	162.00	2006.00	6175	20231013	-31.26	3460	20231030	22.69	4300	-1.28	20240122	3950	7.47	20240108	12350	-65.63	20231013	3640	16.62	20231122	1.52	N	238120	500	71 억	717521	N	N	0	N	N
53	20240221	130908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	35	2	0.83	528324355	124227	146.08	4220	4295	4205	5490	2960	4225	4252.95	4.99	18877	4295	4260	4205	4170	4115	4277	4187	72	1265	500	2530	5	1	14378896	613	26.30	2.12	12	0.86	162.00	2006.00	6175	20231013	-31.01	3460	20231030	23.12	4300	-0.93	20240122	3950	7.85	20240108	12350	-65.51	20231013	3640	17.03	20231122	1.52	N	238120	500	71 억	717521	N	N	0	N	N
54	20240221	120910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	35	2	0.83	469830600	110452	129.88	4220	4295	4205	5490	2960	4225	4253.77	4.99	23543	4295	4260	4205	4170	4115	4277	4187	72	1265	500	2530	5	1	14378896	613	26.30	2.12	12	0.77	162.00	2006.00	6175	20231013	-31.01	3460	20231030	23.12	4300	-0.93	20240122	3950	7.85	20240108	12350	-65.51	20231013	3640	17.03	20231122	1.52	N	238120	500	71 억	717521	N	N	0	N	N
55	20240221	110916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	40	2	0.95	464473860	109196	128.40	4220	4295	4205	5490	2960	4225	4253.64	4.99	23447	4295	4260	4205	4170	4115	4277	4187	72	1265	500	2530	5	1	14378896	613	26.33	2.13	12	0.76	162.00	2006.00	6175	20231013	-30.93	3460	20231030	23.27	4300	-0.81	20240122	3950	7.97	20240108	12350	-65.47	20231013	3640	17.17	20231122	1.52	N	238120	500	71 억	717521	N	N	0	N	N
56	20240221	100909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	35	2	0.83	430091420	101132	118.92	4220	4295	4205	5490	2960	4225	4252.84	4.99	23796	4295	4260	4205	4170	4115	4277	4187	72	1265	500	2530	5	1	14378896	613	26.30	2.12	12	0.70	162.00	2006.00	6175	20231013	-31.01	3460	20231030	23.12	4300	-0.93	20240122	3950	7.85	20240108	12350	-65.51	20231013	3640	17.03	20231122	1.52	N	238120	500	71 억	717521	N	N	0	N	N
57	20240221	090908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	25	2	0.59	34262605	8123	9.55	4220	4250	4205	5490	2960	4225	4217.76	4.99	237	4295	4260	4205	4170	4115	4277	4187	72	1265	500	2530	5	1	14378896	611	26.23	2.12	12	0.06	162.00	2006.00	6175	20231013	-31.17	3460	20231030	22.83	4300	-1.16	20240122	3950	7.59	20240108	12350	-65.59	20231013	3640	16.76	20231122	1.52	N	238120	500	71 억	717521	N	N	0	N	N
58	20240220	160902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4225	15	2	0.36	353543600	84421	116.11	4210	4240	4150	5470	2950	4210	4187.80	5.10	-15020	4246	4227	4196	4177	4146	4237	4187	72	1260	500	2520	5	1	14378896	608	26.08	2.11	12	0.59	162.00	2006.00	6175	20231013	-31.58	3460	20231030	22.11	4300	-1.74	20240122	3950	6.96	20240108	12350	-65.79	20231013	3640	16.07	20231122	1.44	N	238120	500	71 억	733873	N	N	0	N	N
59	20240220	150902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4205	-5	5	-0.12	312644935	74721	102.77	4210	4240	4150	5470	2950	4210	4184.16	5.10	-11581	4246	4227	4196	4177	4146	4237	4187	72	1260	500	2520	5	1	14378896	605	25.96	2.10	12	0.52	162.00	2006.00	6175	20231013	-31.90	3460	20231030	21.53	4300	-2.21	20240122	3950	6.46	20240108	12350	-65.95	20231013	3640	15.52	20231122	1.44	N	238120	500	71 억	733873	N	N	0	N	N
60	20240220	140900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4200	-10	5	-0.24	265961135	63583	87.45	4210	4240	4150	5470	2950	4210	4182.90	5.10	-2517	4246	4227	4196	4177	4146	4237	4187	72	1260	500	2520	5	1	14378896	604	25.93	2.09	12	0.44	162.00	2006.00	6175	20231013	-31.98	3460	20231030	21.39	4300	-2.33	20240122	3950	6.33	20240108	12350	-65.99	20231013	3640	15.38	20231122	1.44	N	238120	500	71 억	733873	N	N	0	N	N
61	20240220	130903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4190	-20	5	-0.48	243242820	58163	80.00	4210	4240	4150	5470	2950	4210	4182.09	5.10	-2624	4246	4227	4196	4177	4146	4237	4187	72	1260	500	2520	5	1	14378896	602	25.86	2.09	12	0.40	162.00	2006.00	6175	20231013	-32.15	3460	20231030	21.10	4300	-2.56	20240122	3950	6.08	20240108	12350	-66.07	20231013	3640	15.11	20231122	1.44	N	238120	500	71 억	733873	N	N	0	N	N
62	20240220	120856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	-30	5	-0.71	208282115	49811	68.51	4210	4240	4150	5470	2950	4210	4181.45	5.10	-2038	4246	4227	4196	4177	4146	4237	4187	72	1260	500	2520	5	1	14378896	601	25.80	2.08	12	0.35	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4300	-2.79	20240122	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.44	N	238120	500	71 억	733873	N	N	0	N	N
63	20240220	110858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4185	-25	5	-0.59	182189500	43550	59.90	4210	4240	4150	5470	2950	4210	4183.46	5.10	-2388	4246	4227	4196	4177	4146	4237	4187	72	1260	500	2520	5	1	14378896	602	25.83	2.09	12	0.30	162.00	2006.00	6175	20231013	-32.23	3460	20231030	20.95	4300	-2.67	20240122	3950	5.95	20240108	12350	-66.11	20231013	3640	14.97	20231122	1.44	N	238120	500	71 억	733873	N	N	0	N	N
64	20240220	100851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4205	-5	5	-0.12	169848960	40619	55.87	4210	4240	4150	5470	2950	4210	4181.52	5.10	-1243	4246	4227	4196	4177	4146	4237	4187	72	1260	500	2520	5	1	14378896	605	25.96	2.10	12	0.28	162.00	2006.00	6175	20231013	-31.90	3460	20231030	21.53	4300	-2.21	20240122	3950	6.46	20240108	12350	-65.95	20231013	3640	15.52	20231122	1.44	N	238120	500	71 억	733873	N	N	0	N	N
65	20240220	090907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4195	-15	5	-0.36	3363230	799	1.10	4210	4225	4185	5470	2950	4210	4209.30	5.10	-104	4246	4227	4196	4177	4146	4237	4187	72	1260	500	2520	5	1	14378896	603	25.90	2.09	12	0.01	162.00	2006.00	6175	20231013	-32.06	3460	20231030	21.24	4300	-2.44	20240122	3950	6.20	20240108	12350	-66.03	20231013	3640	15.25	20231122	1.44	N	238120	500	71 억	733873	N	N	0	N	N
66	20240219	160902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4210	20	2	0.48	304526825	72707	90.45	4170	4215	4165	5440	2935	4190	4188.41	4.99	17074	4223	4206	4178	4161	4133	4215	4170	72	1250	500	2510	5	1	14378896	605	25.99	2.10	12	0.51	162.00	2006.00	6175	20231013	-31.82	3460	20231030	21.68	4300	-2.09	20240122	3950	6.58	20240108	12350	-65.91	20231013	3640	15.66	20231122	1.33	N	238120	500	71 억	716799	N	N	0	N	N
67	20240219	150907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4190	0	3	0.00	301741545	72045	89.63	4170	4215	4165	5440	2935	4190	4188.24	4.99	17035	4223	4206	4178	4161	4133	4215	4170	72	1250	500	2510	5	1	14378896	602	25.86	2.09	12	0.50	162.00	2006.00	6175	20231013	-32.15	3460	20231030	21.10	4300	-2.56	20240122	3950	6.08	20240108	12350	-66.07	20231013	3640	15.11	20231122	1.33	N	238120	500	71 억	716799	N	N	0	N	N
68	20240219	140906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4200	10	2	0.24	290795070	69435	86.38	4170	4215	4165	5440	2935	4190	4188.02	4.99	16630	4223	4206	4178	4161	4133	4215	4170	72	1250	500	2510	5	1	14378896	604	25.93	2.09	12	0.48	162.00	2006.00	6175	20231013	-31.98	3460	20231030	21.39	4300	-2.33	20240122	3950	6.33	20240108	12350	-65.99	20231013	3640	15.38	20231122	1.33	N	238120	500	71 억	716799	N	N	0	N	N
69	20240219	130905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4200	10	2	0.24	282098315	67362	83.80	4170	4215	4165	5440	2935	4190	4187.80	4.99	15643	4223	4206	4178	4161	4133	4215	4170	72	1250	500	2510	5	1	14378896	604	25.93	2.09	12	0.47	162.00	2006.00	6175	20231013	-31.98	3460	20231030	21.39	4300	-2.33	20240122	3950	6.33	20240108	12350	-65.99	20231013	3640	15.38	20231122	1.33	N	238120	500	71 억	716799	N	N	0	N	N
70	20240219	120903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4205	15	2	0.36	268391620	64099	79.74	4170	4215	4165	5440	2935	4190	4187.14	4.99	14240	4223	4206	4178	4161	4133	4215	4170	72	1250	500	2510	5	1	14378896	605	25.96	2.10	12	0.45	162.00	2006.00	6175	20231013	-31.90	3460	20231030	21.53	4300	-2.21	20240122	3950	6.46	20240108	12350	-65.95	20231013	3640	15.52	20231122	1.33	N	238120	500	71 억	716799	N	N	0	N	N
71	20240219	110901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4205	15	2	0.36	253903100	60656	75.46	4170	4205	4165	5440	2935	4190	4185.95	4.99	13956	4223	4206	4178	4161	4133	4215	4170	72	1250	500	2510	5	1	14378896	605	25.96	2.10	12	0.42	162.00	2006.00	6175	20231013	-31.90	3460	20231030	21.53	4300	-2.21	20240122	3950	6.46	20240108	12350	-65.95	20231013	3640	15.52	20231122	1.33	N	238120	500	71 억	716799	N	N	0	N	N
72	20240219	100857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4185	-5	5	-0.12	123607215	29556	36.77	4170	4200	4165	5440	2935	4190	4182.14	4.99	10894	4223	4206	4178	4161	4133	4215	4170	72	1250	500	2510	5	1	14378896	602	25.83	2.09	12	0.21	162.00	2006.00	6175	20231013	-32.23	3460	20231030	20.95	4300	-2.67	20240122	3950	5.95	20240108	12350	-66.11	20231013	3640	14.97	20231122	1.33	N	238120	500	71 억	716799	N	N	0	N	N
73	20240219	090858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4170	-20	5	-0.48	37923450	9053	11.26	4170	4190	4170	5440	2935	4190	4189.05	4.99	7767	4223	4206	4178	4161	4133	4215	4170	72	1250	500	2510	5	1	14378896	600	25.74	2.08	12	0.06	162.00	2006.00	6175	20231013	-32.47	3460	20231030	20.52	4300	-3.02	20240122	3950	5.57	20240108	12350	-66.23	20231013	3640	14.56	20231122	1.33	N	238120	500	71 억	716799	N	N	0	N	N
74	20240216	160852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4190	10	2	0.24	335324395	80370	47.59	4180	4195	4150	5430	2930	4180	4172.24	4.91	11204	4293	4236	4178	4121	4063	4265	4150	72	1250	500	2500	5	1	14378896	602	25.86	2.09	12	0.56	162.00	2006.00	6175	20231013	-32.15	3460	20231030	21.10	4300	-2.56	20240122	3950	6.08	20240108	12350	-66.07	20231013	3640	15.11	20231122	1.43	N	238120	500	71 억	705595	N	N	0	N	N
75	20240216	150858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4170	-10	5	-0.24	246522680	59115	35.00	4180	4195	4150	5430	2930	4180	4170.22	4.91	3263	4293	4236	4178	4121	4063	4265	4150	72	1250	500	2500	5	1	14378896	600	25.74	2.08	12	0.41	162.00	2006.00	6175	20231013	-32.47	3460	20231030	20.52	4300	-3.02	20240122	3950	5.57	20240108	12350	-66.23	20231013	3640	14.56	20231122	1.43	N	238120	500	71 억	705595	N	N	0	N	N
76	20240216	140902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4185	5	2	0.12	217871450	52258	30.94	4180	4195	4150	5430	2930	4180	4169.15	4.91	5276	4293	4236	4178	4121	4063	4265	4150	72	1250	500	2500	5	1	14378896	602	25.83	2.09	12	0.36	162.00	2006.00	6175	20231013	-32.23	3460	20231030	20.95	4300	-2.67	20240122	3950	5.95	20240108	12350	-66.11	20231013	3640	14.97	20231122	1.43	N	238120	500	71 억	705595	N	N	0	N	N
77	20240216	130856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	0	3	0.00	172484190	41410	24.52	4180	4195	4150	5430	2930	4180	4165.28	4.91	-1250	4293	4236	4178	4121	4063	4265	4150	72	1250	500	2500	5	1	14378896	601	25.80	2.08	12	0.29	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4300	-2.79	20240122	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.43	N	238120	500	71 억	705595	N	N	0	N	N
78	20240216	120859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4170	-10	5	-0.24	143564490	34486	20.42	4180	4195	4150	5430	2930	4180	4162.98	4.91	263	4293	4236	4178	4121	4063	4265	4150	72	1250	500	2500	5	1	14378896	600	25.74	2.08	12	0.24	162.00	2006.00	6175	20231013	-32.47	3460	20231030	20.52	4300	-3.02	20240122	3950	5.57	20240108	12350	-66.23	20231013	3640	14.56	20231122	1.43	N	238120	500	71 억	705595	N	N	0	N	N
79	20240216	110906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4170	-10	5	-0.24	103729675	24898	14.74	4180	4195	4150	5430	2930	4180	4166.19	4.91	1759	4293	4236	4178	4121	4063	4265	4150	72	1250	500	2500	5	1	14378896	600	25.74	2.08	12	0.17	162.00	2006.00	6175	20231013	-32.47	3460	20231030	20.52	4300	-3.02	20240122	3950	5.57	20240108	12350	-66.23	20231013	3640	14.56	20231122	1.43	N	238120	500	71 억	705595	N	N	0	N	N
80	20240216	100858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4170	-10	5	-0.24	63986520	15330	9.08	4180	4195	4155	5430	2930	4180	4173.94	4.91	950	4293	4236	4178	4121	4063	4265	4150	72	1250	500	2500	5	1	14378896	600	25.74	2.08	12	0.11	162.00	2006.00	6175	20231013	-32.47	3460	20231030	20.52	4300	-3.02	20240122	3950	5.57	20240108	12350	-66.23	20231013	3640	14.56	20231122	1.43	N	238120	500	71 억	705595	N	N	0	N	N
81	20240216	090852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	0	3	0.00	7690165	1839	1.09	4180	4195	4175	5430	2930	4180	4181.71	4.91	-760	4293	4236	4178	4121	4063	4265	4150	72	1250	500	2500	5	1	14378896	601	25.80	2.08	12	0.01	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4300	-2.79	20240122	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.43	N	238120	500	71 억	705595	N	N	0	N	N
82	20240215	160850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	5	2	0.12	704399925	168887	259.71	4165	4235	4120	5420	2925	4175	4170.84	4.59	45717	4211	4192	4166	4147	4121	4202	4157	72	1245	500	2500	5	1	14378896	601	25.80	2.08	12	1.17	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4300	-2.79	20240122	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.40	N	238120	500	71 억	659880	N	N	288	N	N
83	20240215	150856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	-15	5	-0.36	688497655	165082	253.86	4165	4235	4120	5420	2925	4175	4170.64	4.59	47378	4211	4192	4166	4147	4121	4202	4157	72	1245	500	2500	5	1	14378896	598	25.68	2.07	12	1.15	162.00	2006.00	6175	20231013	-32.63	3460	20231030	20.23	4300	-3.26	20240122	3950	5.32	20240108	12350	-66.32	20231013	3640	14.29	20231122	1.40	N	238120	500	71 억	659880	N	N	288	N	N
84	20240215	140850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	-15	5	-0.36	657148005	157542	242.26	4165	4235	4120	5420	2925	4175	4171.26	4.59	48272	4211	4192	4166	4147	4121	4202	4157	72	1245	500	2500	5	1	14378896	598	25.68	2.07	12	1.10	162.00	2006.00	6175	20231013	-32.63	3460	20231030	20.23	4300	-3.26	20240122	3950	5.32	20240108	12350	-66.32	20231013	3640	14.29	20231122	1.40	N	238120	500	71 억	659880	N	N	288	N	N
85	20240215	130830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	5	2	0.12	622939015	149328	229.63	4165	4235	4120	5420	2925	4175	4171.62	4.59	48483	4211	4192	4166	4147	4121	4202	4157	72	1245	500	2500	5	1	14378896	601	25.80	2.08	12	1.04	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4300	-2.79	20240122	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.40	N	238120	500	71 억	659880	N	N	288	N	N
86	20240215	120851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4195	20	2	0.48	521601835	125064	192.32	4165	4235	4120	5420	2925	4175	4170.68	4.59	44550	4211	4192	4166	4147	4121	4202	4157	72	1245	500	2500	5	1	14378896	603	25.90	2.09	12	0.87	162.00	2006.00	6175	20231013	-32.06	3460	20231030	21.24	4300	-2.44	20240122	3950	6.20	20240108	12350	-66.03	20231013	3640	15.25	20231122	1.40	N	238120	500	71 억	659880	N	N	288	N	N
87	20240215	110845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4200	25	2	0.60	494934310	118710	182.55	4165	4235	4120	5420	2925	4175	4169.27	4.59	40504	4211	4192	4166	4147	4121	4202	4157	72	1245	500	2500	5	1	14378896	604	25.93	2.09	12	0.83	162.00	2006.00	6175	20231013	-31.98	3460	20231030	21.39	4300	-2.33	20240122	3950	6.33	20240108	12350	-65.99	20231013	3640	15.38	20231122	1.40	N	238120	500	71 억	659880	N	N	288	N	N
88	20240215	100845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4195	20	2	0.48	458290635	109964	169.10	4165	4235	4120	5420	2925	4175	4167.64	4.59	39438	4211	4192	4166	4147	4121	4202	4157	72	1245	500	2500	5	1	14378896	603	25.90	2.09	12	0.76	162.00	2006.00	6175	20231013	-32.06	3460	20231030	21.24	4300	-2.44	20240122	3950	6.20	20240108	12350	-66.03	20231013	3640	15.25	20231122	1.40	N	238120	500	71 억	659880	N	N	288	N	N
89	20240215	090847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4175	0	3	0.00	73958570	17695	27.21	4165	4235	4165	5420	2925	4175	4179.63	4.59	11757	4211	4192	4166	4147	4121	4202	4157	72	1245	500	2500	5	1	14378896	600	25.77	2.08	12	0.12	162.00	2006.00	6175	20231013	-32.39	3460	20231030	20.66	4300	-2.91	20240122	3950	5.70	20240108	12350	-66.19	20231013	3640	14.70	20231122	1.40	N	238120	500	71 억	659880	N	N	288	N	N
90	20240214	160841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4175	5	2	0.12	270914815	65030	58.79	4140	4185	4140	5420	2920	4170	4166.00	4.48	15459	4233	4201	4168	4136	4103	4202	4137	72	1250	500	2500	5	1	14378896	600	25.77	2.08	12	0.45	162.00	2006.00	6175	20231013	-32.39	3460	20231030	20.66	4300	-2.91	20240122	3950	5.70	20240108	12350	-66.19	20231013	3640	14.70	20231122	1.44	N	238120	500	71 억	644416	N	N	288	N	N
91	20240214	150842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4165	-5	5	-0.12	259939715	62388	56.40	4140	4185	4140	5420	2920	4170	4166.50	4.48	15452	4233	4201	4168	4136	4103	4202	4137	72	1250	500	2500	5	1	14378896	599	25.71	2.08	12	0.43	162.00	2006.00	6175	20231013	-32.55	3460	20231030	20.38	4300	-3.14	20240122	3950	5.44	20240108	12350	-66.28	20231013	3640	14.42	20231122	1.44	N	238120	500	71 억	644416	N	N	0	N	N
92	20240214	140838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4170	0	3	0.00	178473345	42797	38.69	4140	4185	4140	5420	2920	4170	4170.23	4.48	14145	4233	4201	4168	4136	4103	4202	4137	72	1250	500	2500	5	1	14378896	600	25.74	2.08	12	0.30	162.00	2006.00	6175	20231013	-32.47	3460	20231030	20.52	4300	-3.02	20240122	3950	5.57	20240108	12350	-66.23	20231013	3640	14.56	20231122	1.44	N	238120	500	71 억	644416	N	N	0	N	N
93	20240214	130842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4170	0	3	0.00	100498650	24119	21.80	4140	4185	4140	5420	2920	4170	4166.78	4.48	8202	4233	4201	4168	4136	4103	4202	4137	72	1250	500	2500	5	1	14378896	600	25.74	2.08	12	0.17	162.00	2006.00	6175	20231013	-32.47	3460	20231030	20.52	4300	-3.02	20240122	3950	5.57	20240108	12350	-66.23	20231013	3640	14.56	20231122	1.44	N	238120	500	71 억	644416	N	N	0	N	N
94	20240214	120836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4165	-5	5	-0.12	78110690	18752	16.95	4140	4185	4140	5420	2920	4170	4165.46	4.48	5367	4233	4201	4168	4136	4103	4202	4137	72	1250	500	2500	5	1	14378896	599	25.71	2.08	12	0.13	162.00	2006.00	6175	20231013	-32.55	3460	20231030	20.38	4300	-3.14	20240122	3950	5.44	20240108	12350	-66.28	20231013	3640	14.42	20231122	1.44	N	238120	500	71 억	644416	N	N	0	N	N
95	20240214	110840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4155	-15	5	-0.36	67524735	16210	14.65	4140	4185	4140	5420	2920	4170	4165.62	4.48	3429	4233	4201	4168	4136	4103	4202	4137	72	1250	500	2500	5	1	14378896	597	25.65	2.07	12	0.11	162.00	2006.00	6175	20231013	-32.71	3460	20231030	20.09	4300	-3.37	20240122	3950	5.19	20240108	12350	-66.36	20231013	3640	14.15	20231122	1.44	N	238120	500	71 억	644416	N	N	0	N	N
96	20240214	090831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	-10	5	-0.24	8608100	2078	1.88	4140	4180	4140	5420	2920	4170	4142.49	4.48	190	4233	4201	4168	4136	4103	4202	4137	72	1250	500	2500	5	1	14378896	598	25.68	2.07	12	0.01	162.00	2006.00	6175	20231013	-32.63	3460	20231030	20.23	4300	-3.26	20240122	3950	5.32	20240108	12350	-66.32	20231013	3640	14.29	20231122	1.44	N	238120	500	71 억	644416	N	N	0	N	N
97	20240213	160831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4170	-5	5	-0.12	460426340	110614	112.88	4170	4200	4135	5420	2925	4175	4162.46	4.43	7716	4238	4206	4153	4121	4068	4222	4137	72	1245	500	2500	5	1	14378896	600	25.74	2.08	12	0.77	162.00	2006.00	6175	20231013	-32.47	3460	20231030	20.52	4300	-3.02	20240122	3950	5.57	20240108	12350	-66.23	20231013	3640	14.56	20231122	1.46	N	238120	500	71 억	637092	N	N	0	N	N
98	20240213	150828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4175	0	3	0.00	448550885	107764	109.97	4170	4200	4135	5420	2925	4175	4162.34	4.43	8191	4238	4206	4153	4121	4068	4222	4137	72	1245	500	2500	5	1	14378896	600	25.77	2.08	12	0.75	162.00	2006.00	6175	20231013	-32.39	3460	20231030	20.66	4300	-2.91	20240122	3950	5.70	20240108	12350	-66.19	20231013	3640	14.70	20231122	1.46	N	238120	500	71 억	637092	N	N	0	N	N
99	20240213	140837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	-25	5	-0.60	405796685	97485	99.48	4170	4200	4135	5420	2925	4175	4162.66	4.43	11212	4238	4206	4153	4121	4068	4222	4137	72	1245	500	2500	5	1	14378896	597	25.62	2.07	12	0.68	162.00	2006.00	6175	20231013	-32.79	3460	20231030	19.94	4300	-3.49	20240122	3950	5.06	20240108	12350	-66.40	20231013	3640	14.01	20231122	1.46	N	238120	500	71 억	637092	N	N	0	N	N
100	20240213	130826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	-15	5	-0.36	346308860	83215	84.92	4170	4200	4135	5420	2925	4175	4161.62	4.43	8347	4238	4206	4153	4121	4068	4222	4137	72	1245	500	2500	5	1	14378896	598	25.68	2.07	12	0.58	162.00	2006.00	6175	20231013	-32.63	3460	20231030	20.23	4300	-3.26	20240122	3950	5.32	20240108	12350	-66.32	20231013	3640	14.29	20231122	1.46	N	238120	500	71 억	637092	N	N	0	N	N
101	20240213	120837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4170	-5	5	-0.12	236961160	56832	58.00	4170	4200	4140	5420	2925	4175	4169.50	4.43	20451	4238	4206	4153	4121	4068	4222	4137	72	1245	500	2500	5	1	14378896	600	25.74	2.08	12	0.40	162.00	2006.00	6175	20231013	-32.47	3460	20231030	20.52	4300	-3.02	20240122	3950	5.57	20240108	12350	-66.23	20231013	3640	14.56	20231122	1.46	N	238120	500	71 억	637092	N	N	0	N	N
102	20240213	110858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	-25	5	-0.60	233561390	56014	57.16	4170	4200	4140	5420	2925	4175	4169.70	4.43	20464	4238	4206	4153	4121	4068	4222	4137	72	1245	500	2500	5	1	14378896	597	25.62	2.07	12	0.39	162.00	2006.00	6175	20231013	-32.79	3460	20231030	19.94	4300	-3.49	20240122	3950	5.06	20240108	12350	-66.40	20231013	3640	14.01	20231122	1.46	N	238120	500	71 억	637092	N	N	0	N	N
103	20240213	100710	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	-25	5	-0.60	196608230	47103	48.07	4170	4200	4150	5420	2925	4175	4174.01	4.43	27136	4238	4206	4153	4121	4068	4222	4137	72	1245	500	2500	5	1	14378896	597	25.62	2.07	12	0.33	162.00	2006.00	6175	20231013	-32.79	3460	20231030	19.94	4300	-3.49	20240122	3950	5.06	20240108	12350	-66.40	20231013	3640	14.01	20231122	1.46	N	238120	500	71 억	637092	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History