KissMeData/039860/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3855	-55	5	-1.41	1359913320	349665	95.77	3890	3950	3830	5080	2740	3910	3889.35	1.24	-15715	4043	3976	3943	3876	3843	3960	3860	134	1170	500	2500	5	1	26807627	1033	22.16	1.79	12	1.30	174.00	2150.00	6320	20230410	-39.00	3180	20231023	21.23	5810	-33.65	20240220	3330	15.77	20240201	6320	-39.00	20230410	3180	21.23	20231023	3.78	N	039860	500	134 억	331406	N	N	0	N	N
3	20240229	150442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3865	-45	5	-1.15	1190939195	305924	83.79	3890	3950	3830	5080	2740	3910	3892.92	1.24	-20980	4043	3976	3943	3876	3843	3960	3860	134	1170	500	2500	5	1	26807627	1036	22.21	1.80	12	1.14	174.00	2150.00	6320	20230410	-38.84	3180	20231023	21.54	5810	-33.48	20240220	3330	16.07	20240201	6320	-38.84	20230410	3180	21.54	20231023	3.78	N	039860	500	134 억	331406	N	N	0	N	N
4	20240229	140442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3855	-55	5	-1.41	1065186580	273308	74.86	3890	3950	3830	5080	2740	3910	3897.38	1.24	-27110	4043	3976	3943	3876	3843	3960	3860	134	1170	500	2500	5	1	26807627	1033	22.16	1.79	12	1.02	174.00	2150.00	6320	20230410	-39.00	3180	20231023	21.23	5810	-33.65	20240220	3330	15.77	20240201	6320	-39.00	20230410	3180	21.23	20231023	3.78	N	039860	500	134 억	331406	N	N	0	N	N
5	20240229	130442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3910	0	3	0.00	935293075	239789	65.68	3890	3950	3830	5080	2740	3910	3900.48	1.24	-23031	4043	3976	3943	3876	3843	3960	3860	134	1170	500	2500	5	1	26807627	1048	22.47	1.82	12	0.89	174.00	2150.00	6320	20230410	-38.13	3180	20231023	22.96	5810	-32.70	20240220	3330	17.42	20240201	6320	-38.13	20230410	3180	22.96	20231023	3.78	N	039860	500	134 억	331406	N	N	0	N	N
6	20240229	120443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3910	0	3	0.00	847451025	217317	59.52	3890	3950	3830	5080	2740	3910	3899.61	1.24	-15782	4043	3976	3943	3876	3843	3960	3860	134	1170	500	2500	5	1	26807627	1048	22.47	1.82	12	0.81	174.00	2150.00	6320	20230410	-38.13	3180	20231023	22.96	5810	-32.70	20240220	3330	17.42	20240201	6320	-38.13	20230410	3180	22.96	20231023	3.78	N	039860	500	134 억	331406	N	N	0	N	N
7	20240229	110442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3910	0	3	0.00	680160950	174703	47.85	3890	3940	3830	5080	2740	3910	3893.24	1.24	-8028	4043	3976	3943	3876	3843	3960	3860	134	1170	500	2500	5	1	26807627	1048	22.47	1.82	12	0.65	174.00	2150.00	6320	20230410	-38.13	3180	20231023	22.96	5810	-32.70	20240220	3330	17.42	20240201	6320	-38.13	20230410	3180	22.96	20231023	3.78	N	039860	500	134 억	331406	N	N	0	N	N
8	20240229	100442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3880	-30	5	-0.77	407015310	104233	28.55	3890	3935	3875	5080	2740	3910	3904.86	1.24	-6558	4043	3976	3943	3876	3843	3960	3860	134	1170	500	2500	5	1	26807627	1040	22.30	1.80	12	0.39	174.00	2150.00	6320	20230410	-38.61	3180	20231023	22.01	5810	-33.22	20240220	3330	16.52	20240201	6320	-38.61	20230410	3180	22.01	20231023	3.78	N	039860	500	134 억	331406	N	N	0	N	N
9	20240229	090441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3910	0	3	0.00	50500455	12951	3.55	3890	3935	3885	5080	2740	3910	3899.34	1.24	1536	4043	3976	3943	3876	3843	3960	3860	134	1170	500	2500	5	1	26807627	1048	22.47	1.82	12	0.05	174.00	2150.00	6320	20230410	-38.13	3180	20231023	22.96	5810	-32.70	20240220	3330	17.42	20240201	6320	-38.13	20230410	3180	22.96	20231023	3.78	N	039860	500	134 억	331406	N	N	0	N	N
10	20240228	160417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3910	-55	5	-1.39	1350781230	342472	33.03	3950	4010	3910	5150	2780	3965	3944.32	1.28	-12936	4455	4210	4080	3835	3705	4145	3770	134	1185	500	2530	5	1	26807627	1048	22.47	1.82	12	1.28	174.00	2150.00	6320	20230410	-38.13	3180	20231023	22.96	5810	-32.70	20240220	3330	17.42	20240201	6320	-38.13	20230410	3180	22.96	20231023	3.69	N	039860	500	134 억	343983	N	N	0	N	N
11	20240228	150417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3950	-15	5	-0.38	1163649400	294706	28.42	3950	4010	3910	5150	2780	3965	3948.51	1.28	-29026	4455	4210	4080	3835	3705	4145	3770	134	1185	500	2530	5	1	26807627	1059	22.70	1.84	12	1.10	174.00	2150.00	6320	20230410	-37.50	3180	20231023	24.21	5810	-32.01	20240220	3330	18.62	20240201	6320	-37.50	20230410	3180	24.21	20231023	3.69	N	039860	500	134 억	343983	N	N	0	N	N
12	20240228	140442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3955	-10	5	-0.25	1000897170	253273	24.42	3950	4010	3910	5150	2780	3965	3951.85	1.28	-38206	4455	4210	4080	3835	3705	4145	3770	134	1185	500	2530	5	1	26807627	1060	22.73	1.84	12	0.94	174.00	2150.00	6320	20230410	-37.42	3180	20231023	24.37	5810	-31.93	20240220	3330	18.77	20240201	6320	-37.42	20230410	3180	24.37	20231023	3.69	N	039860	500	134 억	343983	N	N	0	N	N
13	20240228	130443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3925	-40	5	-1.01	934757445	236460	22.80	3950	4010	3910	5150	2780	3965	3953.13	1.28	-43702	4455	4210	4080	3835	3705	4145	3770	134	1185	500	2530	5	1	26807627	1052	22.56	1.83	12	0.88	174.00	2150.00	6320	20230410	-37.90	3180	20231023	23.43	5810	-32.44	20240220	3330	17.87	20240201	6320	-37.90	20230410	3180	23.43	20231023	3.69	N	039860	500	134 억	343983	N	N	0	N	N
14	20240228	120444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3950	-15	5	-0.38	804253275	203270	19.60	3950	4010	3910	5150	2780	3965	3956.57	1.28	-44851	4455	4210	4080	3835	3705	4145	3770	134	1185	500	2530	5	1	26807627	1059	22.70	1.84	12	0.76	174.00	2150.00	6320	20230410	-37.50	3180	20231023	24.21	5810	-32.01	20240220	3330	18.62	20240201	6320	-37.50	20230410	3180	24.21	20231023	3.69	N	039860	500	134 억	343983	N	N	0	N	N
15	20240228	110422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3955	-10	5	-0.25	682184640	172378	16.62	3950	4010	3910	5150	2780	3965	3957.49	1.28	-30089	4455	4210	4080	3835	3705	4145	3770	134	1185	500	2530	5	1	26807627	1060	22.73	1.84	12	0.64	174.00	2150.00	6320	20230410	-37.42	3180	20231023	24.37	5810	-31.93	20240220	3330	18.77	20240201	6320	-37.42	20230410	3180	24.37	20231023	3.69	N	039860	500	134 억	343983	N	N	0	N	N
16	20240228	100441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3940	-25	5	-0.63	472615345	119507	11.52	3950	3995	3910	5150	2780	3965	3954.70	1.28	-20666	4455	4210	4080	3835	3705	4145	3770	134	1185	500	2530	5	1	26807627	1056	22.64	1.83	12	0.45	174.00	2150.00	6320	20230410	-37.66	3180	20231023	23.90	5810	-32.19	20240220	3330	18.32	20240201	6320	-37.66	20230410	3180	23.90	20231023	3.69	N	039860	500	134 억	343983	N	N	0	N	N
17	20240228	090442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3980	15	2	0.38	107655000	27154	2.62	3950	3995	3950	5150	2780	3965	3964.61	1.28	3465	4455	4210	4080	3835	3705	4145	3770	134	1185	500	2530	5	1	26807627	1067	22.87	1.85	12	0.10	174.00	2150.00	6320	20230410	-37.03	3180	20231023	25.16	5810	-31.50	20240220	3330	19.52	20240201	6320	-37.03	20230410	3180	25.16	20231023	3.69	N	039860	500	134 억	343983	N	N	0	N	N
18	20240227	160442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3965	-285	5	-6.71	4115493375	1006319	102.00	4295	4325	3950	5520	2975	4250	4089.85	0.87	108945	4606	4427	4326	4147	4046	4377	4097	134	1270	500	2720	5	1	26807627	1063	22.79	1.84	12	3.75	174.00	2150.00	6320	20230410	-37.26	3180	20231023	24.69	5810	-31.76	20240220	3330	19.07	20240201	6320	-37.26	20230410	3180	24.69	20231023	3.97	N	039860	500	134 억	234264	N	N	0	N	N
19	20240227	150443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4020	-230	5	-5.41	3659739255	891896	90.40	4295	4325	3950	5520	2975	4250	4103.28	0.87	73807	4606	4427	4326	4147	4046	4377	4097	134	1270	500	2720	5	1	26807627	1078	23.10	1.87	12	3.33	174.00	2150.00	6320	20230410	-36.39	3180	20231023	26.42	5810	-30.81	20240220	3330	20.72	20240201	6320	-36.39	20230410	3180	26.42	20231023	3.97	N	039860	500	134 억	234264	N	N	0	N	N
20	20240227	140440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4090	-160	5	-3.76	3190560335	775111	78.56	4295	4325	3990	5520	2975	4250	4116.22	0.87	38402	4606	4427	4326	4147	4046	4377	4097	134	1270	500	2720	5	1	26807627	1096	23.51	1.90	12	2.89	174.00	2150.00	6320	20230410	-35.28	3180	20231023	28.62	5810	-29.60	20240220	3330	22.82	20240201	6320	-35.28	20230410	3180	28.62	20231023	3.97	N	039860	500	134 억	234264	N	N	0	N	N
21	20240227	130410	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4050	-200	5	-4.71	2875510050	697979	70.75	4295	4325	3990	5520	2975	4250	4119.72	0.87	26487	4606	4427	4326	4147	4046	4377	4097	134	1270	500	2720	5	1	26807627	1086	23.28	1.88	12	2.60	174.00	2150.00	6320	20230410	-35.92	3180	20231023	27.36	5810	-30.29	20240220	3330	21.62	20240201	6320	-35.92	20230410	3180	27.36	20231023	3.97	N	039860	500	134 억	234264	N	N	0	N	N
22	20240227	120444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4020	-230	5	-5.41	2703682830	655412	66.43	4295	4325	3990	5520	2975	4250	4125.12	0.87	22951	4606	4427	4326	4147	4046	4377	4097	134	1270	500	2720	5	1	26807627	1078	23.10	1.87	12	2.44	174.00	2150.00	6320	20230410	-36.39	3180	20231023	26.42	5810	-30.81	20240220	3330	20.72	20240201	6320	-36.39	20230410	3180	26.42	20231023	3.97	N	039860	500	134 억	234264	N	N	0	N	N
23	20240227	110442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4080	-170	5	-4.00	2255405865	543967	55.14	4295	4325	4030	5520	2975	4250	4146.17	0.87	9122	4606	4427	4326	4147	4046	4377	4097	134	1270	500	2720	5	1	26807627	1094	23.45	1.90	12	2.03	174.00	2150.00	6320	20230410	-35.44	3180	20231023	28.30	5810	-29.78	20240220	3330	22.52	20240201	6320	-35.44	20230410	3180	28.30	20231023	3.97	N	039860	500	134 억	234264	N	N	0	N	N
24	20240227	100439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4100	-150	5	-3.53	1748867330	419522	42.52	4295	4325	4085	5520	2975	4250	4168.67	0.87	17143	4606	4427	4326	4147	4046	4377	4097	134	1270	500	2720	5	1	26807627	1099	23.56	1.91	12	1.56	174.00	2150.00	6320	20230410	-35.13	3180	20231023	28.93	5810	-29.43	20240220	3330	23.12	20240201	6320	-35.13	20230410	3180	28.93	20231023	3.97	N	039860	500	134 억	234264	N	N	0	N	N
25	20240227	090440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4210	-40	5	-0.94	394317610	92306	9.36	4295	4325	4205	5520	2975	4250	4271.91	0.87	-29211	4606	4427	4326	4147	4046	4377	4097	134	1270	500	2720	5	1	26807627	1129	24.20	1.96	12	0.34	174.00	2150.00	6320	20230410	-33.39	3180	20231023	32.39	5810	-27.54	20240220	3330	26.43	20240201	6320	-33.39	20230410	3180	32.39	20231023	3.97	N	039860	500	134 억	234264	N	N	0	N	N
26	20240226	160440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4250	-190	5	-4.28	4080845840	942749	21.25	4380	4505	4225	5770	3110	4440	4329.18	0.47	112796	5003	4721	4563	4281	4123	4642	4202	134	1330	500	2840	5	1	26807627	1139	24.43	1.98	12	3.52	174.00	2150.00	6480	20230220	-34.41	3180	20231023	33.65	5810	-26.85	20240220	3330	27.63	20240201	6320	-32.75	20230410	3180	33.65	20231023	3.31	N	039860	500	134 억	125063	N	N	0	N	N
27	20240226	150439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4270	-170	5	-3.83	3709713100	855413	19.28	4380	4505	4225	5770	3110	4440	4336.75	0.47	85169	5003	4721	4563	4281	4123	4642	4202	134	1330	500	2840	5	1	26807627	1145	24.54	1.99	12	3.19	174.00	2150.00	6480	20230220	-34.10	3180	20231023	34.28	5810	-26.51	20240220	3330	28.23	20240201	6320	-32.44	20230410	3180	34.28	20231023	3.31	N	039860	500	134 억	125063	N	N	0	N	N
28	20240226	140439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4285	-155	5	-3.49	3255562385	748983	16.88	4380	4505	4240	5770	3110	4440	4346.64	0.47	71797	5003	4721	4563	4281	4123	4642	4202	134	1330	500	2840	5	1	26807627	1149	24.63	1.99	12	2.79	174.00	2150.00	6480	20230220	-33.87	3180	20231023	34.75	5810	-26.25	20240220	3330	28.68	20240201	6320	-32.20	20230410	3180	34.75	20231023	3.31	N	039860	500	134 억	125063	N	N	0	N	N
29	20240226	130438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4335	-105	5	-2.36	2840837775	652377	14.70	4380	4505	4240	5770	3110	4440	4354.59	0.47	62539	5003	4721	4563	4281	4123	4642	4202	134	1330	500	2840	5	1	26807627	1162	24.91	2.02	12	2.43	174.00	2150.00	6480	20230220	-33.10	3180	20231023	36.32	5810	-25.39	20240220	3330	30.18	20240201	6320	-31.41	20230410	3180	36.32	20231023	3.31	N	039860	500	134 억	125063	N	N	0	N	N
30	20240226	120436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4395	-45	5	-1.01	2588449200	594282	13.39	4380	4505	4240	5770	3110	4440	4355.59	0.47	52976	5003	4721	4563	4281	4123	4642	4202	134	1330	500	2840	5	1	26807627	1178	25.26	2.04	12	2.22	174.00	2150.00	6480	20230220	-32.18	3180	20231023	38.21	5810	-24.35	20240220	3330	31.98	20240201	6320	-30.46	20230410	3180	38.21	20231023	3.31	N	039860	500	134 억	125063	N	N	0	N	N
31	20240226	110435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4360	-80	5	-1.80	2076240360	477485	10.76	4380	4445	4240	5770	3110	4440	4348.28	0.47	71328	5003	4721	4563	4281	4123	4642	4202	134	1330	500	2840	5	1	26807627	1169	25.06	2.03	12	1.78	174.00	2150.00	6480	20230220	-32.72	3180	20231023	37.11	5810	-24.96	20240220	3330	30.93	20240201	6320	-31.01	20230410	3180	37.11	20231023	3.31	N	039860	500	134 억	125063	N	N	0	N	N
32	20240226	100433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4350	-90	5	-2.03	1725792370	397003	8.95	4380	4445	4240	5770	3110	4440	4347.05	0.47	64255	5003	4721	4563	4281	4123	4642	4202	134	1330	500	2840	5	1	26807627	1166	25.00	2.02	12	1.48	174.00	2150.00	6480	20230220	-32.87	3180	20231023	36.79	5810	-25.13	20240220	3330	30.63	20240201	6320	-31.17	20230410	3180	36.79	20231023	3.31	N	039860	500	134 억	125063	N	N	0	N	N
33	20240226	090432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4375	-65	5	-1.46	443751920	101245	2.28	4380	4440	4335	5770	3110	4440	4382.95	0.47	-4198	5003	4721	4563	4281	4123	4642	4202	134	1330	500	2840	5	1	26807627	1173	25.14	2.03	12	0.38	174.00	2150.00	6480	20230220	-32.48	3180	20231023	37.58	5810	-24.70	20240220	3330	31.38	20240201	6320	-30.78	20230410	3180	37.58	20231023	3.31	N	039860	500	134 억	125063	N	N	0	N	N
34	20240223	160435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4440	-80	5	-1.77	20195020085	4384153	159.93	4470	4845	4405	5870	3165	4520	4606.61	0.45	-986	5040	4780	4630	4370	4220	4705	4295	134	1350	500	2890	5	1	26807627	1190	25.52	2.07	12	16.35	174.00	2150.00	6480	20230220	-31.48	3180	20231023	39.62	5810	-23.58	20240220	3330	33.33	20240201	6320	-29.75	20230410	3180	39.62	20231023	4.17	N	039860	500	134 억	120269	N	N	1	N	N
35	20240223	150432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4455	-65	5	-1.44	19620671000	4254664	155.21	4470	4845	4405	5870	3165	4520	4611.61	0.45	-20144	5040	4780	4630	4370	4220	4705	4295	134	1350	500	2890	5	1	26807627	1194	25.60	2.07	12	15.87	174.00	2150.00	6480	20230220	-31.25	3180	20231023	40.09	5810	-23.32	20240220	3330	33.78	20240201	6320	-29.51	20230410	3180	40.09	20231023	4.17	N	039860	500	134 억	120269	N	N	1	N	N
36	20240223	140433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4565	45	2	1.00	18598252905	4027219	146.91	4470	4845	4405	5870	3165	4520	4618.19	0.45	-35721	5040	4780	4630	4370	4220	4705	4295	134	1350	500	2890	5	1	26807627	1224	26.24	2.12	12	15.02	174.00	2150.00	6480	20230220	-29.55	3180	20231023	43.55	5810	-21.43	20240220	3330	37.09	20240201	6320	-27.77	20230410	3180	43.55	20231023	4.17	N	039860	500	134 억	120269	N	N	1	N	N
37	20240223	130431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4445	-75	5	-1.66	15655495275	3381692	123.36	4470	4845	4405	5870	3165	4520	4629.56	0.45	-26536	5040	4780	4630	4370	4220	4705	4295	134	1350	500	2890	5	1	26807627	1192	25.55	2.07	12	12.61	174.00	2150.00	6480	20230220	-31.40	3180	20231023	39.78	5810	-23.49	20240220	3330	33.48	20240201	6320	-29.67	20230410	3180	39.78	20231023	4.17	N	039860	500	134 억	120269	N	N	1	N	N
38	20240223	120432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4550	30	2	0.66	13735143560	2953495	107.74	4470	4845	4405	5870	3165	4520	4650.57	0.45	-35186	5040	4780	4630	4370	4220	4705	4295	134	1350	500	2890	5	1	26807627	1220	26.15	2.12	12	11.02	174.00	2150.00	6480	20230220	-29.78	3180	20231023	43.08	5810	-21.69	20240220	3330	36.64	20240201	6320	-28.01	20230410	3180	43.08	20231023	4.17	N	039860	500	134 억	120269	N	N	1	N	N
39	20240223	110430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4575	55	2	1.22	3656646345	810029	29.55	4470	4625	4405	5870	3165	4520	4514.20	0.45	-28418	5040	4780	4630	4370	4220	4705	4295	134	1350	500	2890	5	1	26807627	1226	26.29	2.13	12	3.02	174.00	2150.00	6480	20230220	-29.40	3180	20231023	43.87	5810	-21.26	20240220	3330	37.39	20240201	6320	-27.61	20230410	3180	43.87	20231023	4.17	N	039860	500	134 억	120269	N	N	1	N	N
40	20240223	100427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4565	45	2	1.00	2817657280	624527	22.78	4470	4625	4405	5870	3165	4520	4511.64	0.45	-27321	5040	4780	4630	4370	4220	4705	4295	134	1350	500	2890	5	1	26807627	1224	26.24	2.12	12	2.33	174.00	2150.00	6480	20230220	-29.55	3180	20231023	43.55	5810	-21.43	20240220	3330	37.09	20240201	6320	-27.77	20230410	3180	43.55	20231023	4.17	N	039860	500	134 억	120269	N	N	1	N	N
41	20240223	090430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4480	-40	5	-0.88	313170340	69805	2.55	4470	4535	4470	5870	3165	4520	4485.29	0.45	8874	5040	4780	4630	4370	4220	4705	4295	134	1350	500	2890	5	1	26807627	1201	25.75	2.08	12	0.26	174.00	2150.00	6480	20230220	-30.86	3180	20231023	40.88	5810	-22.89	20240220	3330	34.53	20240201	6320	-29.11	20230410	3180	40.88	20231023	4.17	N	039860	500	134 억	120269	N	N	1	N	N
42	20240222	160423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4520	-220	5	-4.64	12093944520	2609878	64.45	4845	4890	4480	6160	3320	4740	4634.86	0.34	15686	5566	5152	4946	4532	4326	5050	4430	134	1420	500	3030	5	1	26807627	1212	25.98	2.10	12	9.74	174.00	2150.00	6480	20230220	-30.25	3180	20231023	42.14	5810	-22.20	20240220	3330	35.74	20240201	6320	-28.48	20230410	3180	42.14	20231023	3.27	N	039860	500	134 억	90234	N	N	1	N	N
43	20240222	150432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4590	-150	5	-3.16	10899185765	2348562	58.00	4845	4890	4480	6160	3320	4740	4640.79	0.34	23870	5566	5152	4946	4532	4326	5050	4430	134	1420	500	3030	5	1	26807627	1230	26.38	2.13	12	8.76	174.00	2150.00	6480	20230220	-29.17	3180	20231023	44.34	5810	-21.00	20240220	3330	37.84	20240201	6320	-27.37	20230410	3180	44.34	20231023	3.27	N	039860	500	134 억	90234	N	N	0	N	N
44	20240222	140430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4590	-150	5	-3.16	9999503085	2150906	53.12	4845	4890	4480	6160	3320	4740	4648.97	0.34	-4168	5566	5152	4946	4532	4326	5050	4430	134	1420	500	3030	5	1	26807627	1230	26.38	2.13	12	8.02	174.00	2150.00	6480	20230220	-29.17	3180	20231023	44.34	5810	-21.00	20240220	3330	37.84	20240201	6320	-27.37	20230410	3180	44.34	20231023	3.27	N	039860	500	134 억	90234	N	N	0	N	N
45	20240222	130421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4505	-235	5	-4.96	6923034825	1485135	36.68	4845	4890	4480	6160	3320	4740	4661.55	0.34	44147	5566	5152	4946	4532	4326	5050	4430	134	1420	500	3030	5	1	26807627	1208	25.89	2.10	12	5.54	174.00	2150.00	6480	20230220	-30.48	3180	20231023	41.67	5810	-22.46	20240220	3330	35.29	20240201	6320	-28.72	20230410	3180	41.67	20231023	3.27	N	039860	500	134 억	90234	N	N	0	N	N
46	20240222	120428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4545	-195	5	-4.11	6410607550	1371934	33.88	4845	4890	4480	6160	3320	4740	4672.68	0.34	64020	5566	5152	4946	4532	4326	5050	4430	134	1420	500	3030	5	1	26807627	1218	26.12	2.11	12	5.12	174.00	2150.00	6480	20230220	-29.86	3180	20231023	42.92	5810	-21.77	20240220	3330	36.49	20240201	6320	-28.09	20230410	3180	42.92	20231023	3.27	N	039860	500	134 억	90234	N	N	0	N	N
47	20240222	110425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4605	-135	5	-2.85	5145672965	1093319	27.00	4845	4890	4560	6160	3320	4740	4706.47	0.34	72783	5566	5152	4946	4532	4326	5050	4430	134	1420	500	3030	5	1	26807627	1234	26.47	2.14	12	4.08	174.00	2150.00	6480	20230220	-28.94	3180	20231023	44.81	5810	-20.74	20240220	3330	38.29	20240201	6320	-27.14	20230410	3180	44.81	20231023	3.27	N	039860	500	134 억	90234	N	N	0	N	N
48	20240222	100421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4640	-100	5	-2.11	4419624330	936736	23.13	4845	4890	4560	6160	3320	4740	4718.11	0.34	71524	5566	5152	4946	4532	4326	5050	4430	134	1420	500	3030	5	1	26807627	1244	26.67	2.16	12	3.49	174.00	2150.00	6480	20230220	-28.40	3180	20231023	45.91	5810	-20.14	20240220	3330	39.34	20240201	6320	-26.58	20230410	3180	45.91	20231023	3.27	N	039860	500	134 억	90234	N	N	0	N	N
49	20240222	090429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4800	60	2	1.27	1171134860	241914	5.97	4845	4890	4785	6160	3320	4740	4841.12	0.34	17965	5566	5152	4946	4532	4326	5050	4430	134	1420	500	3030	5	1	26807627	1287	27.59	2.23	12	0.90	174.00	2150.00	6480	20230220	-25.93	3180	20231023	50.94	5810	-17.38	20240220	3330	44.14	20240201	6320	-24.05	20230410	3180	50.94	20231023	3.27	N	039860	500	134 억	90234	N	N	0	N	N
50	20240221	160426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4740	-390	5	-7.60	18688413600	3692368	12.18	5350	5360	4740	6660	3600	5130	5061.66	0.59	-78202	6180	5655	5285	4760	4390	5470	4575	134	1530	500	3280	5	1	26807627	1271	27.24	2.20	12	13.77	174.00	2150.00	6480	20230220	-26.85	3180	20231023	49.06	5810	-18.42	20240220	3330	42.34	20240201	6320	-25.00	20230410	3180	49.06	20231023	2.91	N	039860	500	134 억	159305	N	N	0	N	N
51	20240221	150421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4840	-290	5	-5.65	17265307925	3394598	11.20	5350	5360	4820	6660	3600	5130	5086.11	0.59	-75323	6180	5655	5285	4760	4390	5470	4575	134	1530	500	3280	5	1	26807627	1297	27.82	2.25	12	12.66	174.00	2150.00	6480	20230220	-25.31	3180	20231023	52.20	5810	-16.70	20240220	3330	45.35	20240201	6320	-23.42	20230410	3180	52.20	20231023	2.91	N	039860	500	134 억	159305	N	N	0	N	N
52	20240221	140423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4955	-175	5	-3.41	15068553600	2945265	9.72	5350	5360	4930	6660	3600	5130	5116.20	0.59	-59281	6180	5655	5285	4760	4390	5470	4575	134	1530	500	3280	5	1	26807627	1328	28.48	2.30	12	10.99	174.00	2150.00	6480	20230220	-23.53	3180	20231023	55.82	5810	-14.72	20240220	3330	48.80	20240201	6320	-21.60	20230410	3180	55.82	20231023	2.91	N	039860	500	134 억	159305	N	N	0	N	N
53	20240221	130424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4970	-160	5	-3.12	14568694160	2844224	9.39	5350	5360	4930	6660	3600	5130	5122.20	0.59	-55792	6180	5655	5285	4760	4390	5470	4575	134	1530	500	3280	5	1	26807627	1332	28.56	2.31	12	10.61	174.00	2150.00	6480	20230220	-23.30	3180	20231023	56.29	5810	-14.46	20240220	3330	49.25	20240201	6320	-21.36	20230410	3180	56.29	20231023	2.91	N	039860	500	134 억	159305	N	N	0	N	N
54	20240221	120424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4975	-155	5	-3.02	13780620720	2685207	8.86	5350	5360	4945	6660	3600	5130	5132.05	0.59	-66721	6180	5655	5285	4760	4390	5470	4575	134	1530	500	3280	5	1	26807627	1334	28.59	2.31	12	10.02	174.00	2150.00	6480	20230220	-23.23	3180	20231023	56.45	5810	-14.37	20240220	3330	49.40	20240201	6320	-21.28	20230410	3180	56.45	20231023	2.91	N	039860	500	134 억	159305	N	N	0	N	N
55	20240221	110426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4965	-165	5	-3.22	12838528840	2495473	8.23	5350	5360	4960	6660	3600	5130	5144.73	0.59	-69649	6180	5655	5285	4760	4390	5470	4575	134	1530	500	3280	5	1	26807627	1331	28.53	2.31	12	9.31	174.00	2150.00	6480	20230220	-23.38	3180	20231023	56.13	5810	-14.54	20240220	3330	49.10	20240201	6320	-21.44	20230410	3180	56.13	20231023	2.91	N	039860	500	134 억	159305	N	N	0	N	N
56	20240221	100421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5040	-90	5	-1.75	10665403890	2060943	6.80	5350	5360	5020	6660	3600	5130	5175.01	0.59	-71958	6180	5655	5285	4760	4390	5470	4575	134	1530	500	3280	10	1	26807627	1351	28.97	2.34	12	7.69	174.00	2150.00	6480	20230220	-22.22	3180	20231023	58.49	5810	-13.25	20240220	3330	51.35	20240201	6320	-20.25	20230410	3180	58.49	20231023	2.91	N	039860	500	134 억	159305	N	N	0	N	N
57	20240221	090421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5240	110	2	2.14	3637863920	687203	2.27	5350	5360	5200	6660	3600	5130	5293.73	0.59	-89093	6180	5655	5285	4760	4390	5470	4575	134	1530	500	3280	10	1	26807627	1405	30.11	2.44	12	2.56	174.00	2150.00	6480	20230220	-19.14	3180	20231023	64.78	5810	-9.81	20240220	3330	57.36	20240201	6320	-17.09	20230410	3180	64.78	20231023	2.91	N	039860	500	134 억	159305	N	N	0	N	N
58	20240220	160417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5130	460	2	9.85	162770923935	30031587	229.01	5160	5810	4915	6070	3270	4670	5420.37	0.35	62195	5360	5015	4325	3980	3290	5187	4152	134	1400	500	2980	10	1	26807627	1375	29.48	2.39	12	112.03	174.00	2150.00	6480	20230220	-20.83	3180	20231023	61.32	5810	-11.70	20240220	3330	54.05	20240201	6480	-20.83	20230220	3180	61.32	20231023	2.96	N	039860	500	134 억	93495	N	N	0	N	N
59	20240220	150420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5030	360	2	7.71	159893671575	29467448	224.71	5160	5810	4915	6070	3270	4670	5426.11	0.35	44276	5360	5015	4325	3980	3290	5187	4152	134	1400	500	2980	10	1	26807627	1348	28.91	2.34	12	109.92	174.00	2150.00	6480	20230220	-22.38	3180	20231023	58.18	5810	-13.43	20240220	3330	51.05	20240201	6480	-22.38	20230220	3180	58.18	20231023	2.96	N	039860	500	134 억	93495	N	N	0	N	N
60	20240220	140420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5030	360	2	7.71	153861663585	28280144	215.66	5160	5810	4915	6070	3270	4670	5440.63	0.35	23243	5360	5015	4325	3980	3290	5187	4152	134	1400	500	2980	10	1	26807627	1348	28.91	2.34	12	105.49	174.00	2150.00	6480	20230220	-22.38	3180	20231023	58.18	5810	-13.43	20240220	3330	51.05	20240201	6480	-22.38	20230220	3180	58.18	20231023	2.96	N	039860	500	134 억	93495	N	N	0	N	N
61	20240220	130422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5370	700	2	14.99	146262106755	26813917	204.47	5160	5810	4915	6070	3270	4670	5454.71	0.35	-19981	5360	5015	4325	3980	3290	5187	4152	134	1400	500	2980	10	1	26807627	1440	30.86	2.50	12	100.02	174.00	2150.00	6480	20230220	-17.13	3180	20231023	68.87	5810	-7.57	20240220	3330	61.26	20240201	6480	-17.13	20230220	3180	68.87	20231023	2.96	N	039860	500	134 억	93495	N	N	0	N	N
62	20240220	120418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5420	750	2	16.06	139156071775	25482710	194.32	5160	5810	4915	6070	3270	4670	5460.81	0.35	-16804	5360	5015	4325	3980	3290	5187	4152	134	1400	500	2980	10	1	26807627	1453	31.15	2.52	12	95.06	174.00	2150.00	6480	20230220	-16.36	3180	20231023	70.44	5810	-6.71	20240220	3330	62.76	20240201	6480	-16.36	20230220	3180	70.44	20231023	2.96	N	039860	500	134 억	93495	N	N	0	N	N
63	20240220	110419	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5480	810	2	17.34	128769934285	23598081	179.95	5160	5810	4915	6070	3270	4670	5456.80	0.35	-5040	5360	5015	4325	3980	3290	5187	4152	134	1400	500	2980	10	1	26807627	1469	31.49	2.55	12	88.03	174.00	2150.00	6480	20230220	-15.43	3180	20231023	72.33	5810	-5.68	20240220	3330	64.56	20240201	6480	-15.43	20230220	3180	72.33	20231023	2.96	N	039860	500	134 억	93495	N	N	0	N	N
64	20240220	100408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5470	800	2	17.13	86799296215	16089963	122.70	5160	5730	4915	6070	3270	4670	5394.63	0.35	-7235	5360	5015	4325	3980	3290	5187	4152	134	1400	500	2980	10	1	26807627	1466	31.44	2.54	12	60.02	174.00	2150.00	6480	20230220	-15.59	3180	20231023	72.01	5730	-4.54	20240220	3330	64.26	20240201	6480	-15.59	20230220	3180	72.01	20231023	2.96	N	039860	500	134 억	93495	N	N	0	N	N
65	20240220	090421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4980	310	2	6.64	8396337880	1655908	12.63	5160	5190	4915	6070	3270	4670	5070.56	0.35	13393	5360	5015	4325	3980	3290	5187	4152	134	1400	500	2980	5	1	26807627	1335	28.62	2.32	12	6.18	174.00	2150.00	6480	20230220	-23.15	3180	20231023	56.60	5190	-4.05	20240220	3330	49.55	20240201	6480	-23.15	20230220	3180	56.60	20231023	2.96	N	039860	500	134 억	93495	N	N	0	N	N
66	20240219	160420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4670	1075	1	29.90	59078336620	13112233	7689.60	3640	4670	3635	4670	2520	3595	4505.60	1.03	-181137	3711	3652	3536	3477	3361	3682	3507	134	1075	500	2300	5	1	26807627	1252	26.84	2.17	12	48.91	174.00	2150.00	6480	20230220	-27.93	3180	20231023	46.86	4670	0.00	20240219	3330	40.24	20240201	6480	-27.93	20230220	3180	46.86	20231023	2.96	N	039860	500	134 억	277132	N	N	0	N	N
67	20240219	150423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4670	1075	1	29.90	59027218800	13101287	7683.18	3640	4670	3635	4670	2520	3595	4505.47	1.03	-181120	3711	3652	3536	3477	3361	3682	3507	134	1075	500	2300	5	1	26807627	1252	26.84	2.17	12	48.87	174.00	2150.00	6480	20230220	-27.93	3180	20231023	46.86	4670	0.00	20240219	3330	40.24	20240201	6480	-27.93	20230220	3180	46.86	20231023	2.96	N	039860	500	134 억	277132	N	N	0	N	N
68	20240219	140422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4495	900	2	25.03	51021352615	11368800	6667.18	3640	4670	3635	4670	2520	3595	4487.86	1.03	-180526	3711	3652	3536	3477	3361	3682	3507	134	1075	500	2300	5	1	26807627	1205	25.83	2.09	12	42.41	174.00	2150.00	6480	20230220	-30.63	3180	20231023	41.35	4670	-3.75	20240219	3330	34.98	20240201	6480	-30.63	20230220	3180	41.35	20231023	2.96	N	039860	500	134 억	277132	N	N	0	N	N
69	20240219	130422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4625	1030	2	28.65	42952784025	9589407	5623.66	3640	4670	3635	4670	2520	3595	4479.21	1.03	-142003	3711	3652	3536	3477	3361	3682	3507	134	1075	500	2300	5	1	26807627	1240	26.58	2.15	12	35.77	174.00	2150.00	6480	20230220	-28.63	3180	20231023	45.44	4670	-0.96	20240219	3330	38.89	20240201	6480	-28.63	20230220	3180	45.44	20231023	2.96	N	039860	500	134 억	277132	N	N	0	N	N
70	20240219	120421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4670	1075	1	29.90	33627239085	7579225	4444.80	3640	4670	3635	4670	2520	3595	4436.79	1.03	-148239	3711	3652	3536	3477	3361	3682	3507	134	1075	500	2300	5	1	26807627	1252	26.84	2.17	12	28.27	174.00	2150.00	6480	20230220	-27.93	3180	20231023	46.86	4670	0.00	20240219	3330	40.24	20240201	6480	-27.93	20230220	3180	46.86	20231023	2.96	N	039860	500	134 억	277132	N	N	0	N	N
71	20240219	110420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4670	1075	1	29.90	33352236795	7520338	4410.26	3640	4670	3635	4670	2520	3595	4434.97	1.03	-148239	3711	3652	3536	3477	3361	3682	3507	134	1075	500	2300	5	1	26807627	1252	26.84	2.17	12	28.05	174.00	2150.00	6480	20230220	-27.93	3180	20231023	46.86	4670	0.00	20240219	3330	40.24	20240201	6480	-27.93	20230220	3180	46.86	20231023	2.96	N	039860	500	134 억	277132	N	N	0	N	N
72	20240219	100417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4670	1075	1	29.90	32872142115	7417534	4349.98	3640	4670	3635	4670	2520	3595	4431.71	1.03	-148238	3711	3652	3536	3477	3361	3682	3507	134	1075	500	2300	5	1	26807627	1252	26.84	2.17	12	27.67	174.00	2150.00	6480	20230220	-27.93	3180	20231023	46.86	4670	0.00	20240219	3330	40.24	20240201	6480	-27.93	20230220	3180	46.86	20231023	2.96	N	039860	500	134 억	277132	N	N	0	N	N
73	20240219	090418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3825	230	2	6.40	352104440	93779	55.00	3640	3885	3635	4670	2520	3595	3755.04	1.03	-12619	3711	3652	3536	3477	3361	3682	3507	134	1075	500	2300	5	1	26807627	1025	21.98	1.78	12	0.35	174.00	2150.00	6480	20230220	-40.97	3180	20231023	20.28	3935	-2.80	20240103	3330	14.86	20240201	6480	-40.97	20230220	3180	20.28	20231023	2.96	N	039860	500	134 억	277132	N	N	0	N	N
74	20240216	160416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3595	165	2	4.81	598245915	168973	608.71	3430	3595	3420	4455	2405	3430	3539.42	0.93	25764	3490	3460	3430	3400	3370	3475	3415	134	1025	500	2190	5	1	26807627	964	20.66	1.67	12	0.63	174.00	2150.00	6480	20230220	-44.52	3180	20231023	13.05	3935	-8.64	20240103	3330	7.96	20240201	6480	-44.52	20230220	3180	13.05	20231023	2.97	N	039860	500	134 억	250621	N	N	0	N	N
75	20240216	150418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3565	135	2	3.94	491967310	139307	501.84	3430	3585	3420	4455	2405	3430	3531.53	0.93	24460	3490	3460	3430	3400	3370	3475	3415	134	1025	500	2190	5	1	26807627	956	20.49	1.66	12	0.52	174.00	2150.00	6480	20230220	-44.98	3180	20231023	12.11	3935	-9.40	20240103	3330	7.06	20240201	6480	-44.98	20230220	3180	12.11	20231023	2.97	N	039860	500	134 억	250621	N	N	0	N	N
76	20240216	140421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3555	125	2	3.64	425570855	120641	434.60	3430	3585	3420	4455	2405	3430	3527.58	0.93	22955	3490	3460	3430	3400	3370	3475	3415	134	1025	500	2190	5	1	26807627	953	20.43	1.65	12	0.45	174.00	2150.00	6480	20230220	-45.14	3180	20231023	11.79	3935	-9.66	20240103	3330	6.76	20240201	6480	-45.14	20230220	3180	11.79	20231023	2.97	N	039860	500	134 억	250621	N	N	0	N	N
77	20240216	130416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3565	135	2	3.94	380234310	107945	388.86	3430	3580	3420	4455	2405	3430	3522.48	0.93	21566	3490	3460	3430	3400	3370	3475	3415	134	1025	500	2190	5	1	26807627	956	20.49	1.66	12	0.40	174.00	2150.00	6480	20230220	-44.98	3180	20231023	12.11	3935	-9.40	20240103	3330	7.06	20240201	6480	-44.98	20230220	3180	12.11	20231023	2.97	N	039860	500	134 억	250621	N	N	0	N	N
78	20240216	120418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3570	140	2	4.08	305590485	86951	313.24	3430	3575	3420	4455	2405	3430	3514.51	0.93	15359	3490	3460	3430	3400	3370	3475	3415	134	1025	500	2190	5	1	26807627	957	20.52	1.66	12	0.32	174.00	2150.00	6480	20230220	-44.91	3180	20231023	12.26	3935	-9.28	20240103	3330	7.21	20240201	6480	-44.91	20230220	3180	12.26	20231023	2.97	N	039860	500	134 억	250621	N	N	0	N	N
79	20240216	110420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3555	125	2	3.64	230779585	65916	237.46	3430	3560	3420	4455	2405	3430	3501.12	0.93	10550	3490	3460	3430	3400	3370	3475	3415	134	1025	500	2190	5	1	26807627	953	20.43	1.65	12	0.25	174.00	2150.00	6480	20230220	-45.14	3180	20231023	11.79	3935	-9.66	20240103	3330	6.76	20240201	6480	-45.14	20230220	3180	11.79	20231023	2.97	N	039860	500	134 억	250621	N	N	0	N	N
80	20240216	100416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3480	50	2	1.46	63631045	18382	66.22	3430	3490	3420	4455	2405	3430	3461.60	0.93	-1661	3490	3460	3430	3400	3370	3475	3415	134	1025	500	2190	5	1	26807627	933	20.00	1.62	12	0.07	174.00	2150.00	6480	20230220	-46.30	3180	20231023	9.43	3935	-11.56	20240103	3330	4.50	20240201	6480	-46.30	20230220	3180	9.43	20231023	2.97	N	039860	500	134 억	250621	N	N	0	N	N
81	20240216	090412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3420	-10	5	-0.29	4520390	1318	4.75	3430	3430	3420	4455	2405	3430	3429.73	0.93	-25	3490	3460	3430	3400	3370	3475	3415	134	1025	500	2190	5	1	26807627	917	19.66	1.59	12	0.00	174.00	2150.00	6480	20230220	-47.22	3180	20231023	7.55	3935	-13.09	20240103	3330	2.70	20240201	6480	-47.22	20230220	3180	7.55	20231023	2.97	N	039860	500	134 억	250621	N	N	0	N	N
82	20240215	160415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3430	5	2	0.15	95052245	27726	167.31	3405	3460	3400	4450	2400	3425	3428.25	0.93	1431	3465	3445	3420	3400	3375	3455	3410	134	1025	500	2190	5	1	26807627	920	19.71	1.60	12	0.10	174.00	2150.00	6480	20230220	-47.07	3180	20231023	7.86	3935	-12.83	20240103	3330	3.00	20240201	6480	-47.07	20230220	3180	7.86	20231023	2.98	N	039860	500	134 억	249190	N	N	0	N	N
83	20240215	150418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3420	-5	5	-0.15	90622155	26433	159.50	3405	3460	3400	4450	2400	3425	3428.37	0.93	1367	3465	3445	3420	3400	3375	3455	3410	134	1025	500	2190	5	1	26807627	917	19.66	1.59	12	0.10	174.00	2150.00	6480	20230220	-47.22	3180	20231023	7.55	3935	-13.09	20240103	3330	2.70	20240201	6480	-47.22	20230220	3180	7.55	20231023	2.98	N	039860	500	134 억	249190	N	N	0	N	N
84	20240215	140415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3435	10	2	0.29	71201540	20763	125.29	3405	3460	3400	4450	2400	3425	3429.25	0.93	1435	3465	3445	3420	3400	3375	3455	3410	134	1025	500	2190	5	1	26807627	921	19.74	1.60	12	0.08	174.00	2150.00	6480	20230220	-46.99	3180	20231023	8.02	3935	-12.71	20240103	3330	3.15	20240201	6480	-46.99	20230220	3180	8.02	20231023	2.98	N	039860	500	134 억	249190	N	N	0	N	N
85	20240215	130412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3425	0	3	0.00	60626445	17687	106.73	3405	3460	3400	4450	2400	3425	3427.74	0.93	1552	3465	3445	3420	3400	3375	3455	3410	134	1025	500	2190	5	1	26807627	918	19.68	1.59	12	0.07	174.00	2150.00	6480	20230220	-47.15	3180	20231023	7.70	3935	-12.96	20240103	3330	2.85	20240201	6480	-47.15	20230220	3180	7.70	20231023	2.98	N	039860	500	134 억	249190	N	N	0	N	N
86	20240215	120416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3450	25	2	0.73	44827980	13103	79.07	3405	3450	3400	4450	2400	3425	3421.20	0.93	3084	3465	3445	3420	3400	3375	3455	3410	134	1025	500	2190	5	1	26807627	925	19.83	1.60	12	0.05	174.00	2150.00	6480	20230220	-46.76	3180	20231023	8.49	3935	-12.33	20240103	3330	3.60	20240201	6480	-46.76	20230220	3180	8.49	20231023	2.98	N	039860	500	134 억	249190	N	N	0	N	N
87	20240215	110413	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3410	-15	5	-0.44	35037125	10258	61.90	3405	3440	3400	4450	2400	3425	3415.59	0.93	2779	3465	3445	3420	3400	3375	3455	3410	134	1025	500	2190	5	1	26807627	914	19.60	1.59	12	0.04	174.00	2150.00	6480	20230220	-47.38	3180	20231023	7.23	3935	-13.34	20240103	3330	2.40	20240201	6480	-47.38	20230220	3180	7.23	20231023	2.98	N	039860	500	134 억	249190	N	N	0	N	N
88	20240215	100411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3410	-15	5	-0.44	11869385	3478	20.99	3405	3430	3405	4450	2400	3425	3412.70	0.93	-273	3465	3445	3420	3400	3375	3455	3410	134	1025	500	2190	5	1	26807627	914	19.60	1.59	12	0.01	174.00	2150.00	6480	20230220	-47.38	3180	20231023	7.23	3935	-13.34	20240103	3330	2.40	20240201	6480	-47.38	20230220	3180	7.23	20231023	2.98	N	039860	500	134 억	249190	N	N	0	N	N
89	20240215	090411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3425	0	3	0.00	2641700	775	4.68	3405	3430	3405	4450	2400	3425	3408.65	0.93	-113	3465	3445	3420	3400	3375	3455	3410	134	1025	500	2190	5	1	26807627	918	19.68	1.59	12	0.00	174.00	2150.00	6480	20230220	-47.15	3180	20231023	7.70	3935	-12.96	20240103	3330	2.85	20240201	6480	-47.15	20230220	3180	7.70	20231023	2.98	N	039860	500	134 억	249190	N	N	0	N	N
90	20240214	160409	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3425	0	3	0.00	56226185	16515	95.52	3415	3440	3395	4450	2400	3425	3404.55	0.93	-695	3481	3452	3421	3392	3361	3467	3407	134	1025	500	2190	5	1	26807627	918	19.68	1.59	12	0.06	174.00	2150.00	6480	20230220	-47.15	3180	20231023	7.70	3935	-12.96	20240103	3330	2.85	20240201	6480	-47.15	20230220	3180	7.70	20231023	2.98	N	039860	500	134 억	249885	N	N	1	N	N
91	20240214	150411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3415	-10	5	-0.29	50972180	14975	86.61	3415	3440	3395	4450	2400	3425	3403.82	0.93	-747	3481	3452	3421	3392	3361	3467	3407	134	1025	500	2190	5	1	26807627	915	19.63	1.59	12	0.06	174.00	2150.00	6480	20230220	-47.30	3180	20231023	7.39	3935	-13.21	20240103	3330	2.55	20240201	6480	-47.30	20230220	3180	7.39	20231023	2.98	N	039860	500	134 억	249885	N	N	1	N	N
92	20240214	140409	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3415	-10	5	-0.29	25773700	7563	43.74	3415	3440	3395	4450	2400	3425	3407.87	0.93	-1821	3481	3452	3421	3392	3361	3467	3407	134	1025	500	2190	5	1	26807627	915	19.63	1.59	12	0.03	174.00	2150.00	6480	20230220	-47.30	3180	20231023	7.39	3935	-13.21	20240103	3330	2.55	20240201	6480	-47.30	20230220	3180	7.39	20231023	2.98	N	039860	500	134 억	249885	N	N	1	N	N
93	20240214	130411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3420	-5	5	-0.15	19961180	5856	33.87	3415	3440	3395	4450	2400	3425	3408.67	0.93	-1340	3481	3452	3421	3392	3361	3467	3407	134	1025	500	2190	5	1	26807627	917	19.66	1.59	12	0.02	174.00	2150.00	6480	20230220	-47.22	3180	20231023	7.55	3935	-13.09	20240103	3330	2.70	20240201	6480	-47.22	20230220	3180	7.55	20231023	2.98	N	039860	500	134 억	249885	N	N	1	N	N
94	20240214	120407	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3410	-15	5	-0.44	17369905	5096	29.47	3415	3440	3395	4450	2400	3425	3408.54	0.93	-1222	3481	3452	3421	3392	3361	3467	3407	134	1025	500	2190	5	1	26807627	914	19.60	1.59	12	0.02	174.00	2150.00	6480	20230220	-47.38	3180	20231023	7.23	3935	-13.34	20240103	3330	2.40	20240201	6480	-47.38	20230220	3180	7.23	20231023	2.98	N	039860	500	134 억	249885	N	N	1	N	N
95	20240214	110412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3420	-5	5	-0.15	15518405	4553	26.33	3415	3440	3395	4450	2400	3425	3408.39	0.93	-1197	3481	3452	3421	3392	3361	3467	3407	134	1025	500	2190	5	1	26807627	917	19.66	1.59	12	0.02	174.00	2150.00	6480	20230220	-47.22	3180	20231023	7.55	3935	-13.09	20240103	3330	2.70	20240201	6480	-47.22	20230220	3180	7.55	20231023	2.98	N	039860	500	134 억	249885	N	N	1	N	N
96	20240214	090405	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3415	-10	5	-0.29	4181790	1225	7.09	3415	3415	3400	4450	2400	3425	3413.71	0.93	-99	3481	3452	3421	3392	3361	3467	3407	134	1025	500	2190	5	1	26807627	915	19.63	1.59	12	0.00	174.00	2150.00	6480	20230220	-47.30	3180	20231023	7.39	3935	-13.21	20240103	3330	2.55	20240201	6480	-47.30	20230220	3180	7.39	20231023	2.98	N	039860	500	134 억	249885	N	N	1	N	N
97	20240213	160405	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3425	45	2	1.33	59184760	17290	60.40	3400	3450	3390	4390	2370	3380	3423.06	0.93	532	3456	3417	3391	3352	3326	3405	3340	134	1010	500	2160	5	1	26807627	918	19.68	1.59	12	0.06	174.00	2150.00	6480	20230220	-47.15	3180	20231023	7.70	3935	-12.96	20240103	3330	2.85	20240201	6480	-47.15	20230220	3180	7.70	20231023	2.98	N	039860	500	134 억	249351	N	N	1	N	N
98	20240213	150403	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3415	35	2	1.04	54688660	15976	55.81	3400	3450	3390	4390	2370	3380	3423.18	0.93	465	3456	3417	3391	3352	3326	3405	3340	134	1010	500	2160	5	1	26807627	915	19.63	1.59	12	0.06	174.00	2150.00	6480	20230220	-47.30	3180	20231023	7.39	3935	-13.21	20240103	3330	2.55	20240201	6480	-47.30	20230220	3180	7.39	20231023	2.98	N	039860	500	134 억	249351	N	N	1	N	N
99	20240213	140411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3420	40	2	1.18	46792640	13662	47.73	3400	3450	3390	4390	2370	3380	3425.02	0.93	-17	3456	3417	3391	3352	3326	3405	3340	134	1010	500	2160	5	1	26807627	917	19.66	1.59	12	0.05	174.00	2150.00	6480	20230220	-47.22	3180	20231023	7.55	3935	-13.09	20240103	3330	2.70	20240201	6480	-47.22	20230220	3180	7.55	20231023	2.98	N	039860	500	134 억	249351	N	N	1	N	N
100	20240213	130406	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3420	40	2	1.18	42792890	12492	43.64	3400	3450	3390	4390	2370	3380	3425.62	0.93	-84	3456	3417	3391	3352	3326	3405	3340	134	1010	500	2160	5	1	26807627	917	19.66	1.59	12	0.05	174.00	2150.00	6480	20230220	-47.22	3180	20231023	7.55	3935	-13.09	20240103	3330	2.70	20240201	6480	-47.22	20230220	3180	7.55	20231023	2.98	N	039860	500	134 억	249351	N	N	1	N	N
101	20240213	120410	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3425	45	2	1.33	37566960	10963	38.30	3400	3450	3390	4390	2370	3380	3426.70	0.93	-83	3456	3417	3391	3352	3326	3405	3340	134	1010	500	2160	5	1	26807627	918	19.68	1.59	12	0.04	174.00	2150.00	6480	20230220	-47.15	3180	20231023	7.70	3935	-12.96	20240103	3330	2.85	20240201	6480	-47.15	20230220	3180	7.70	20231023	2.98	N	039860	500	134 억	249351	N	N	1	N	N
102	20240213	110408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3435	55	2	1.63	31570780	9212	32.18	3400	3450	3390	4390	2370	3380	3427.14	0.93	91	3456	3417	3391	3352	3326	3405	3340	134	1010	500	2160	5	1	26807627	921	19.74	1.60	12	0.03	174.00	2150.00	6480	20230220	-46.99	3180	20231023	8.02	3935	-12.71	20240103	3330	3.15	20240201	6480	-46.99	20230220	3180	8.02	20231023	2.98	N	039860	500	134 억	249351	N	N	1	N	N
103	20240213	100334	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3450	70	2	2.07	30299025	8841	30.88	3400	3450	3390	4390	2370	3380	3427.10	0.93	127	3456	3417	3391	3352	3326	3405	3340	134	1010	500	2160	5	1	26807627	925	19.83	1.60	12	0.03	174.00	2150.00	6480	20230220	-46.76	3180	20231023	8.49	3935	-12.33	20240103	3330	3.60	20240201	6480	-46.76	20230220	3180	8.49	20231023	2.98	N	039860	500	134 억	249351	N	N	1	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History